Sempra (SRE)
NYSE: SRE · Real-Time Price · USD
93.12
-0.26 (-0.28%)
Nov 20, 2024, 4:00 PM EST - Market closed
Sempra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 93.73 | 93.90 | 92.49 | 93.12 | 93.12 | -0.28% | 2,289,183 |
| Nov 19, 2024 | 92.16 | 93.44 | 91.72 | 93.38 | 93.38 | 0.50% | 2,901,762 |
| Nov 18, 2024 | 91.85 | 93.21 | 91.72 | 92.92 | 92.92 | 0.79% | 2,466,839 |
| Nov 15, 2024 | 90.44 | 92.28 | 90.25 | 92.19 | 92.19 | 1.93% | 3,050,146 |
| Nov 14, 2024 | 92.00 | 92.12 | 90.43 | 90.44 | 90.44 | -1.90% | 3,247,548 |
| Nov 13, 2024 | 92.44 | 93.12 | 91.26 | 92.19 | 92.19 | -0.01% | 3,745,225 |
| Nov 12, 2024 | 92.27 | 92.49 | 91.48 | 92.20 | 92.20 | 0.09% | 3,403,025 |
| Nov 11, 2024 | 90.52 | 92.66 | 90.52 | 92.12 | 92.12 | 0.95% | 2,690,304 |
| Nov 8, 2024 | 89.68 | 91.88 | 89.48 | 91.25 | 91.25 | 1.66% | 3,733,561 |
| Nov 7, 2024 | 88.25 | 90.16 | 88.05 | 89.76 | 89.76 | 1.70% | 5,243,491 |
| Nov 6, 2024 | 81.50 | 88.59 | 80.87 | 88.26 | 88.26 | 7.31% | 7,768,841 |
| Nov 5, 2024 | 80.80 | 82.27 | 80.22 | 82.25 | 82.25 | 1.78% | 4,274,162 |
| Nov 4, 2024 | 81.55 | 81.94 | 80.11 | 80.81 | 80.81 | -1.03% | 3,379,883 |
| Nov 1, 2024 | 83.74 | 83.93 | 81.54 | 81.65 | 81.65 | -2.06% | 2,789,570 |
| Oct 31, 2024 | 83.37 | 84.39 | 83.20 | 83.37 | 83.37 | -0.22% | 2,236,388 |
| Oct 30, 2024 | 83.86 | 84.08 | 82.65 | 83.55 | 83.55 | - | 2,196,732 |
| Oct 29, 2024 | 84.54 | 84.54 | 83.45 | 83.55 | 83.55 | -1.90% | 2,459,724 |
| Oct 28, 2024 | 84.90 | 85.60 | 84.73 | 85.17 | 85.17 | 0.94% | 1,924,426 |
| Oct 25, 2024 | 86.24 | 86.36 | 84.33 | 84.38 | 84.38 | -1.62% | 2,308,529 |
| Oct 24, 2024 | 86.35 | 86.57 | 85.38 | 85.77 | 85.77 | -0.22% | 2,202,464 |
| Oct 23, 2024 | 85.29 | 85.99 | 84.87 | 85.96 | 85.96 | 1.12% | 3,098,249 |
| Oct 22, 2024 | 84.40 | 85.23 | 84.26 | 85.01 | 85.01 | 0.09% | 3,546,998 |
| Oct 21, 2024 | 86.06 | 86.06 | 84.09 | 84.93 | 84.93 | -1.20% | 3,065,731 |
| Oct 18, 2024 | 85.67 | 86.13 | 84.63 | 85.96 | 85.96 | 0.55% | 3,022,968 |
| Oct 17, 2024 | 85.50 | 85.92 | 84.61 | 85.49 | 85.49 | -0.20% | 3,135,247 |
| Oct 16, 2024 | 84.14 | 85.83 | 83.87 | 85.66 | 85.66 | 1.94% | 3,173,615 |
| Oct 15, 2024 | 83.48 | 84.49 | 83.18 | 84.03 | 84.03 | 1.06% | 6,532,032 |
| Oct 14, 2024 | 82.20 | 83.29 | 82.11 | 83.15 | 83.15 | 1.20% | 1,998,354 |
| Oct 11, 2024 | 81.54 | 82.39 | 81.37 | 82.16 | 82.16 | 1.02% | 1,794,305 |
| Oct 10, 2024 | 81.87 | 82.50 | 81.26 | 81.33 | 81.33 | -0.23% | 2,050,369 |
| Oct 9, 2024 | 81.63 | 81.97 | 81.08 | 81.52 | 81.52 | -0.11% | 1,573,084 |
| Oct 8, 2024 | 81.92 | 82.32 | 81.54 | 81.61 | 81.61 | 0.12% | 2,416,458 |
| Oct 7, 2024 | 82.14 | 82.33 | 81.35 | 81.51 | 81.51 | -1.32% | 2,742,130 |
| Oct 4, 2024 | 81.69 | 82.87 | 81.60 | 82.60 | 82.60 | 0.08% | 1,388,396 |
| Oct 3, 2024 | 83.50 | 83.50 | 82.23 | 82.53 | 82.53 | -1.02% | 1,711,339 |
| Oct 2, 2024 | 83.18 | 83.92 | 82.75 | 83.38 | 83.38 | -0.64% | 1,739,998 |
| Oct 1, 2024 | 83.82 | 84.47 | 83.51 | 83.92 | 83.92 | 0.35% | 1,628,780 |
| Sep 30, 2024 | 83.36 | 83.65 | 82.44 | 83.63 | 83.63 | 0.46% | 2,355,155 |
| Sep 27, 2024 | 82.33 | 83.58 | 82.33 | 83.25 | 83.25 | 1.60% | 2,463,042 |
| Sep 26, 2024 | 82.02 | 82.97 | 81.75 | 81.94 | 81.94 | -1.28% | 2,775,113 |
| Sep 25, 2024 | 83.44 | 83.69 | 82.39 | 83.00 | 82.38 | -0.02% | 2,377,451 |
| Sep 24, 2024 | 83.83 | 84.38 | 82.90 | 83.02 | 82.40 | -1.21% | 3,213,093 |
| Sep 23, 2024 | 83.44 | 84.12 | 83.14 | 84.04 | 83.41 | 1.03% | 2,334,545 |
| Sep 20, 2024 | 82.83 | 83.46 | 82.09 | 83.18 | 82.56 | 0.81% | 4,640,460 |
| Sep 19, 2024 | 82.65 | 83.00 | 81.96 | 82.51 | 81.89 | -0.52% | 2,296,995 |
| Sep 18, 2024 | 83.88 | 84.10 | 82.25 | 82.94 | 82.32 | -1.20% | 1,942,292 |
| Sep 17, 2024 | 83.84 | 84.03 | 83.41 | 83.95 | 83.32 | 0.42% | 2,025,337 |
| Sep 16, 2024 | 83.61 | 84.29 | 83.30 | 83.60 | 82.97 | 0.76% | 2,390,214 |
| Sep 13, 2024 | 81.93 | 83.07 | 81.35 | 82.97 | 82.35 | 1.55% | 2,493,010 |
| Sep 12, 2024 | 81.55 | 81.84 | 81.00 | 81.70 | 81.09 | 0.41% | 2,331,564 |
| Sep 11, 2024 | 81.85 | 81.89 | 80.46 | 81.37 | 80.76 | -0.87% | 3,439,550 |
| Sep 10, 2024 | 83.09 | 83.82 | 81.42 | 82.08 | 81.46 | -1.04% | 3,041,660 |
| Sep 9, 2024 | 82.33 | 83.01 | 82.05 | 82.94 | 82.32 | 1.02% | 2,231,090 |
| Sep 6, 2024 | 83.11 | 83.26 | 82.08 | 82.10 | 81.48 | -1.19% | 2,115,424 |
| Sep 5, 2024 | 84.22 | 84.22 | 82.80 | 83.09 | 82.47 | -0.37% | 1,433,365 |
| Sep 4, 2024 | 83.01 | 84.28 | 82.83 | 83.40 | 82.77 | 0.93% | 1,745,131 |
| Sep 3, 2024 | 82.01 | 83.12 | 81.47 | 82.63 | 82.01 | 0.55% | 1,614,905 |
| Aug 30, 2024 | 81.60 | 82.46 | 81.28 | 82.18 | 81.56 | 0.69% | 3,181,664 |
| Aug 29, 2024 | 81.73 | 81.77 | 80.23 | 81.62 | 81.01 | -0.04% | 1,873,888 |
| Aug 28, 2024 | 81.88 | 82.28 | 81.32 | 81.65 | 81.04 | - | 2,830,069 |
| Aug 27, 2024 | 81.95 | 82.39 | 81.17 | 81.65 | 81.04 | -0.55% | 2,240,621 |
| Aug 26, 2024 | 81.66 | 82.57 | 81.46 | 82.10 | 81.48 | 0.86% | 1,756,202 |
| Aug 23, 2024 | 81.60 | 81.85 | 81.16 | 81.40 | 80.79 | 0.11% | 1,974,640 |
| Aug 22, 2024 | 80.88 | 81.42 | 80.63 | 81.31 | 80.70 | 0.41% | 1,878,551 |
| Aug 21, 2024 | 80.90 | 81.29 | 80.68 | 80.98 | 80.37 | 0.27% | 1,620,065 |
| Aug 20, 2024 | 80.87 | 81.15 | 80.47 | 80.76 | 80.15 | -0.14% | 1,737,728 |
| Aug 19, 2024 | 80.00 | 80.91 | 79.98 | 80.87 | 80.26 | 1.10% | 2,223,984 |
| Aug 16, 2024 | 80.16 | 80.31 | 79.58 | 79.99 | 79.39 | 0.39% | 3,244,268 |
| Aug 15, 2024 | 78.35 | 79.82 | 78.22 | 79.68 | 79.08 | 1.23% | 2,588,053 |
| Aug 14, 2024 | 78.13 | 79.39 | 78.02 | 78.71 | 78.12 | 0.25% | 2,659,419 |
| Aug 13, 2024 | 79.26 | 79.48 | 78.20 | 78.51 | 77.92 | -0.61% | 2,976,947 |
| Aug 12, 2024 | 78.55 | 79.06 | 78.13 | 78.99 | 78.40 | 0.74% | 1,972,183 |
| Aug 9, 2024 | 78.16 | 78.53 | 77.07 | 78.41 | 77.82 | 1.08% | 2,514,487 |
| Aug 8, 2024 | 76.75 | 78.20 | 76.67 | 77.57 | 76.99 | 0.40% | 3,444,502 |
| Aug 7, 2024 | 77.59 | 78.14 | 77.02 | 77.26 | 76.68 | 0.27% | 4,243,550 |
| Aug 6, 2024 | 78.50 | 79.30 | 77.05 | 77.05 | 76.47 | -2.10% | 4,744,047 |
| Aug 5, 2024 | 82.33 | 82.37 | 78.53 | 78.70 | 78.11 | -3.72% | 4,774,951 |
| Aug 2, 2024 | 82.78 | 83.68 | 80.84 | 81.74 | 81.13 | 0.32% | 2,695,386 |
| Aug 1, 2024 | 80.56 | 81.50 | 80.16 | 81.48 | 80.87 | 1.77% | 2,033,191 |
| Jul 31, 2024 | 80.27 | 80.46 | 79.49 | 80.06 | 79.46 | -0.20% | 2,159,418 |
| Jul 30, 2024 | 79.32 | 80.38 | 79.18 | 80.22 | 79.62 | 1.21% | 2,043,130 |
| Jul 29, 2024 | 78.74 | 79.50 | 78.31 | 79.26 | 78.67 | 0.90% | 2,071,967 |
| Jul 26, 2024 | 78.33 | 79.15 | 78.06 | 78.55 | 77.96 | 0.61% | 2,530,372 |
| Jul 25, 2024 | 79.63 | 80.54 | 78.03 | 78.07 | 77.48 | -1.33% | 4,582,212 |
| Jul 24, 2024 | 78.43 | 79.48 | 78.00 | 79.12 | 78.53 | 1.79% | 3,032,317 |
| Jul 23, 2024 | 77.77 | 78.25 | 77.53 | 77.73 | 77.15 | -0.33% | 2,186,306 |
| Jul 22, 2024 | 77.86 | 78.19 | 77.50 | 77.99 | 77.40 | 0.54% | 2,137,829 |
| Jul 19, 2024 | 78.20 | 78.20 | 77.22 | 77.57 | 76.99 | -0.26% | 1,559,553 |
| Jul 18, 2024 | 77.25 | 79.46 | 77.21 | 77.77 | 77.19 | 0.06% | 2,803,957 |
| Jul 17, 2024 | 76.56 | 78.44 | 76.35 | 77.72 | 77.14 | 1.77% | 3,448,226 |
| Jul 16, 2024 | 76.41 | 76.57 | 75.89 | 76.37 | 75.80 | 0.46% | 3,730,080 |
| Jul 15, 2024 | 76.58 | 77.03 | 75.83 | 76.02 | 75.45 | -1.34% | 3,392,534 |
| Jul 12, 2024 | 77.35 | 77.77 | 77.00 | 77.05 | 76.47 | 0.03% | 3,282,229 |
| Jul 11, 2024 | 76.39 | 77.30 | 76.27 | 77.03 | 76.45 | 1.22% | 2,992,937 |
| Jul 10, 2024 | 75.91 | 76.26 | 75.40 | 76.10 | 75.53 | 0.69% | 1,924,980 |
| Jul 9, 2024 | 75.22 | 76.18 | 75.01 | 75.58 | 75.01 | 0.53% | 2,133,553 |
| Jul 8, 2024 | 76.14 | 76.30 | 74.66 | 75.18 | 74.62 | -1.25% | 2,356,144 |
| Jul 5, 2024 | 75.14 | 76.22 | 74.75 | 76.13 | 75.56 | 1.28% | 4,498,083 |
| Jul 3, 2024 | 75.14 | 75.86 | 75.01 | 75.17 | 74.61 | - | 1,261,368 |
| Jul 2, 2024 | 75.04 | 75.44 | 74.90 | 75.17 | 74.61 | 0.27% | 1,875,369 |