Sempra Energy (SREA)
22.73
0.03 (0.13%)
At close: Mar 05, 2025, 3:58 PM
22.70
-0.11%
After-hours: Mar 05, 2025, 07:00 PM EST
SREA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 22.75 | 22.78 | 22.62 | 22.70 | 0.00 | 0.00% | 27,538 |
| Mar 4, 2025 | 22.81 | 22.82 | 22.62 | 22.70 | -0.11 | -0.48% | 31,600 |
| Mar 3, 2025 | 22.84 | 22.96 | 22.70 | 22.81 | -0.01 | -0.04% | 51,344 |
| Feb 28, 2025 | 22.85 | 22.96 | 22.69 | 22.82 | 0.03 | 0.13% | 52,400 |
| Feb 27, 2025 | 22.77 | 22.86 | 22.73 | 22.79 | -0.02 | -0.09% | 71,728 |
| Feb 26, 2025 | 22.69 | 22.82 | 22.61 | 22.81 | 0.23 | 1.02% | 98,935 |
| Feb 25, 2025 | 23.01 | 23.06 | 22.48 | 22.58 | -0.46 | -2.00% | 169,327 |
| Feb 24, 2025 | 23.00 | 23.13 | 22.93 | 23.04 | 0.08 | 0.35% | 68,700 |
| Feb 21, 2025 | 23.05 | 23.11 | 22.90 | 22.96 | -0.06 | -0.26% | 83,725 |
| Feb 20, 2025 | 23.26 | 23.26 | 22.98 | 23.02 | -0.15 | -0.65% | 52,300 |
| Feb 19, 2025 | 23.20 | 23.34 | 23.05 | 23.17 | -0.06 | -0.26% | 35,704 |
| Feb 18, 2025 | 23.39 | 23.40 | 23.16 | 23.23 | -0.14 | -0.60% | 39,700 |
| Feb 14, 2025 | 23.41 | 23.50 | 23.31 | 23.37 | 0.06 | 0.26% | 44,801 |
| Feb 13, 2025 | 23.16 | 23.37 | 23.12 | 23.31 | 0.25 | 1.08% | 31,700 |
| Feb 12, 2025 | 23.11 | 23.28 | 23.02 | 23.06 | -0.22 | -0.95% | 32,501 |
| Feb 11, 2025 | 23.28 | 23.34 | 23.15 | 23.28 | -0.03 | -0.13% | 19,902 |
| Feb 10, 2025 | 23.33 | 23.40 | 23.10 | 23.31 | 0.05 | 0.21% | 35,900 |
| Feb 7, 2025 | 23.28 | 23.35 | 23.17 | 23.26 | -0.10 | -0.43% | 29,400 |
| Feb 6, 2025 | 23.50 | 23.59 | 23.33 | 23.36 | -0.14 | -0.60% | 36,300 |
| Feb 5, 2025 | 23.32 | 23.59 | 23.30 | 23.50 | 0.29 | 1.25% | 39,342 |
| Feb 4, 2025 | 23.10 | 23.28 | 23.10 | 23.21 | 0.10 | 0.43% | 38,000 |
| Feb 3, 2025 | 23.42 | 23.69 | 23.07 | 23.11 | -0.35 | -1.49% | 38,630 |
| Jan 31, 2025 | 23.94 | 24.13 | 23.40 | 23.46 | -0.50 | -2.09% | 85,806 |
| Jan 30, 2025 | 23.90 | 24.02 | 23.90 | 23.96 | 0.07 | 0.29% | 15,300 |
| Jan 29, 2025 | 23.95 | 24.03 | 23.81 | 23.89 | -0.06 | -0.25% | 25,000 |
| Jan 28, 2025 | 24.17 | 24.22 | 23.87 | 23.95 | -0.28 | -1.16% | 27,533 |
| Jan 27, 2025 | 23.55 | 24.23 | 23.55 | 24.23 | 0.67 | 2.84% | 73,400 |
| Jan 24, 2025 | 23.43 | 23.62 | 23.43 | 23.56 | 0.10 | 0.43% | 28,840 |
| Jan 23, 2025 | 23.45 | 23.54 | 23.36 | 23.46 | -0.09 | -0.38% | 40,713 |
| Jan 22, 2025 | 23.52 | 23.56 | 23.41 | 23.55 | 0.03 | 0.13% | 30,821 |
| Jan 21, 2025 | 23.21 | 23.52 | 23.21 | 23.52 | 0.38 | 1.64% | 52,315 |
| Jan 17, 2025 | 23.22 | 23.34 | 22.92 | 23.14 | 0.02 | 0.09% | 33,400 |
| Jan 16, 2025 | 22.83 | 23.35 | 22.68 | 23.12 | 0.29 | 1.27% | 117,611 |
| Jan 15, 2025 | 22.69 | 22.99 | 22.54 | 22.83 | 0.39 | 1.74% | 81,617 |
| Jan 14, 2025 | 22.48 | 22.70 | 22.33 | 22.44 | -0.01 | -0.04% | 93,907 |
| Jan 13, 2025 | 23.05 | 23.16 | 22.33 | 22.45 | -0.64 | -2.77% | 150,548 |
| Jan 10, 2025 | 23.24 | 23.30 | 23.03 | 23.09 | -0.29 | -1.24% | 97,400 |
| Jan 8, 2025 | 23.38 | 23.38 | 23.20 | 23.38 | 0.00 | 0.00% | 35,600 |
| Jan 7, 2025 | 23.41 | 23.50 | 23.18 | 23.38 | -0.09 | -0.38% | 126,600 |
| Jan 6, 2025 | 23.42 | 23.56 | 23.31 | 23.47 | 0.03 | 0.13% | 87,903 |
| Jan 3, 2025 | 23.30 | 23.60 | 23.26 | 23.44 | 0.20 | 0.86% | 83,226 |
| Jan 2, 2025 | 22.90 | 23.30 | 22.88 | 23.24 | 0.54 | 2.38% | 116,941 |
| Dec 31, 2024 | 22.84 | 23.09 | 22.58 | 22.70 | -0.15 | -0.66% | 605,122 |
| Dec 30, 2024 | 23.05 | 23.26 | 22.78 | 22.85 | -0.20 | -0.87% | 236,248 |
| Dec 27, 2024 | 23.25 | 23.25 | 23.04 | 23.05 | -0.16 | -0.69% | 83,743 |
| Dec 26, 2024 | 23.22 | 23.36 | 23.16 | 23.21 | -0.11 | -0.47% | 45,900 |
| Dec 24, 2024 | 23.44 | 23.44 | 23.11 | 23.32 | -0.07 | -0.30% | 36,600 |
| Dec 23, 2024 | 23.36 | 23.46 | 23.31 | 23.39 | -0.05 | -0.21% | 42,312 |
| Dec 20, 2024 | 23.44 | 23.51 | 23.30 | 23.44 | 0.08 | 0.34% | 94,400 |
| Dec 19, 2024 | 23.36 | 23.55 | 23.19 | 23.36 | -0.15 | -0.64% | 87,946 |