Sempra (SREA)
NYSE: SREA
· Real-Time Price · USD
23.70
0.09 (0.38%)
At close: Sep 11, 2025, 12:00 PM
SREA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 23.62 | 23.69 | 23.47 | 23.61 | 23.61 | 0.25% | 42,198 |
| Sep 9, 2025 | 23.62 | 23.63 | 23.41 | 23.55 | 23.55 | 0.08% | 46,200 |
| Sep 8, 2025 | 23.58 | 23.64 | 23.45 | 23.53 | 23.53 | 0.30% | 39,303 |
| Sep 5, 2025 | 23.15 | 23.50 | 23.07 | 23.46 | 23.46 | 1.87% | 43,934 |
| Sep 4, 2025 | 22.95 | 23.03 | 22.90 | 23.03 | 23.03 | 0.70% | 28,800 |
| Sep 3, 2025 | 22.77 | 22.94 | 22.74 | 22.87 | 22.87 | 0.62% | 29,700 |
| Sep 2, 2025 | 22.61 | 22.94 | 22.61 | 22.73 | 22.73 | 0.31% | 32,207 |
| Aug 29, 2025 | 23.20 | 23.22 | 22.56 | 22.66 | 22.66 | -2.20% | 159,024 |
| Aug 28, 2025 | 23.20 | 23.24 | 23.12 | 23.17 | 23.17 | 0.09% | 41,200 |
| Aug 27, 2025 | 23.08 | 23.19 | 23.00 | 23.15 | 23.15 | 0.65% | 31,100 |
| Aug 26, 2025 | 23.21 | 23.25 | 23.00 | 23.00 | 23.00 | -0.90% | 45,042 |
| Aug 25, 2025 | 23.28 | 23.45 | 23.03 | 23.21 | 23.21 | -0.30% | 39,809 |
| Aug 22, 2025 | 23.17 | 23.40 | 23.08 | 23.28 | 23.28 | 0.87% | 33,700 |
| Aug 21, 2025 | 23.17 | 23.29 | 22.98 | 23.08 | 23.08 | -0.52% | 38,417 |
| Aug 20, 2025 | 22.91 | 23.29 | 22.88 | 23.20 | 23.20 | 1.40% | 55,900 |
| Aug 19, 2025 | 22.64 | 22.93 | 22.61 | 22.88 | 22.88 | 1.06% | 42,249 |
| Aug 18, 2025 | 22.51 | 22.64 | 22.39 | 22.64 | 22.64 | 0.58% | 35,014 |
| Aug 15, 2025 | 22.56 | 22.74 | 22.35 | 22.51 | 22.51 | -0.71% | 39,425 |
| Aug 14, 2025 | 22.83 | 22.83 | 22.51 | 22.67 | 22.67 | -0.70% | 24,900 |
| Aug 13, 2025 | 22.67 | 22.88 | 22.40 | 22.83 | 22.83 | 1.24% | 45,115 |