Sempra (SRE)
NYSE: SRE · Real-Time Price · USD
75.70
+0.34 (0.45%)
May 6, 2025, 10:49 AM EDT - Market open
Sempra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 75.54 | 75.54 | 75.42 | 75.30 | - | -0.08% | 104,184 |
| May 5, 2025 | 75.10 | 75.74 | 74.55 | 75.36 | 75.36 | -0.15% | 3,187,983 |
| May 2, 2025 | 75.10 | 76.04 | 74.81 | 75.47 | 75.47 | 1.03% | 2,830,809 |
| May 1, 2025 | 74.38 | 75.22 | 73.44 | 74.70 | 74.70 | 0.58% | 3,306,042 |
| Apr 30, 2025 | 74.94 | 75.08 | 72.99 | 74.27 | 74.27 | -1.43% | 4,419,798 |
| Apr 29, 2025 | 75.31 | 76.06 | 75.14 | 75.35 | 75.35 | -0.33% | 3,507,527 |
| Apr 28, 2025 | 74.79 | 75.92 | 74.31 | 75.60 | 75.60 | 1.23% | 4,817,860 |
| Apr 25, 2025 | 74.54 | 75.23 | 74.21 | 74.68 | 74.68 | 0.21% | 4,122,954 |
| Apr 24, 2025 | 73.21 | 74.76 | 72.71 | 74.52 | 74.52 | 1.65% | 4,021,546 |
| Apr 23, 2025 | 73.06 | 74.25 | 72.56 | 73.31 | 73.31 | 1.38% | 4,060,522 |
| Apr 22, 2025 | 71.35 | 72.45 | 70.95 | 72.31 | 72.31 | 2.63% | 4,966,533 |
| Apr 21, 2025 | 70.53 | 71.07 | 69.08 | 70.46 | 70.46 | -0.93% | 5,086,228 |
| Apr 17, 2025 | 70.76 | 71.96 | 70.22 | 71.12 | 71.12 | 1.04% | 3,595,056 |
| Apr 16, 2025 | 69.98 | 71.26 | 69.70 | 70.39 | 70.39 | 0.24% | 3,027,796 |
| Apr 15, 2025 | 69.87 | 70.53 | 69.66 | 70.22 | 70.22 | 0.70% | 3,187,336 |
| Apr 14, 2025 | 69.19 | 70.14 | 68.58 | 69.73 | 69.73 | 2.08% | 3,742,324 |
| Apr 11, 2025 | 67.03 | 68.62 | 65.65 | 68.31 | 68.31 | 2.11% | 4,169,531 |
| Apr 10, 2025 | 67.15 | 67.87 | 65.07 | 66.90 | 66.90 | -1.70% | 6,830,427 |
| Apr 9, 2025 | 63.39 | 68.31 | 62.38 | 68.06 | 68.06 | 6.71% | 5,983,914 |
| Apr 8, 2025 | 65.85 | 66.50 | 62.66 | 63.78 | 63.78 | -0.20% | 5,639,348 |
| Apr 7, 2025 | 64.60 | 66.42 | 61.90 | 63.91 | 63.91 | -2.99% | 9,770,573 |
| Apr 4, 2025 | 70.23 | 70.45 | 65.36 | 65.88 | 65.88 | -6.86% | 6,652,246 |
| Apr 3, 2025 | 72.16 | 73.42 | 70.65 | 70.73 | 70.73 | -2.90% | 6,681,250 |
| Apr 2, 2025 | 71.12 | 73.11 | 71.12 | 72.84 | 72.84 | 1.79% | 4,726,853 |
| Apr 1, 2025 | 71.09 | 71.68 | 70.35 | 71.56 | 71.56 | 0.28% | 5,649,824 |
| Mar 31, 2025 | 69.95 | 71.64 | 69.74 | 71.36 | 71.36 | 2.34% | 5,007,497 |
| Mar 28, 2025 | 70.48 | 70.50 | 69.62 | 69.73 | 69.73 | -0.47% | 3,114,286 |
| Mar 27, 2025 | 70.50 | 70.72 | 69.92 | 70.06 | 70.06 | -1.00% | 4,412,653 |
| Mar 26, 2025 | 69.35 | 70.98 | 69.30 | 70.77 | 70.77 | 2.40% | 5,304,636 |
| Mar 25, 2025 | 70.26 | 70.26 | 68.77 | 69.11 | 69.11 | -1.64% | 4,456,152 |
| Mar 24, 2025 | 70.01 | 70.76 | 69.71 | 70.26 | 70.26 | 1.04% | 4,073,989 |
| Mar 21, 2025 | 69.72 | 70.22 | 69.17 | 69.54 | 69.54 | -0.66% | 7,235,943 |
| Mar 20, 2025 | 70.19 | 70.89 | 69.69 | 70.00 | 70.00 | -1.53% | 6,093,389 |
| Mar 19, 2025 | 70.91 | 71.20 | 70.33 | 71.09 | 70.44 | 0.48% | 5,920,449 |
| Mar 18, 2025 | 70.45 | 71.33 | 70.11 | 70.75 | 70.10 | -0.44% | 3,915,110 |
| Mar 17, 2025 | 70.21 | 71.81 | 70.00 | 71.06 | 70.41 | 1.21% | 4,759,431 |
| Mar 14, 2025 | 68.50 | 70.35 | 67.88 | 70.21 | 69.57 | 3.48% | 5,795,771 |
| Mar 13, 2025 | 68.48 | 69.38 | 67.60 | 67.85 | 67.23 | -1.60% | 4,990,245 |
| Mar 12, 2025 | 69.11 | 69.86 | 68.48 | 68.95 | 68.32 | 0.23% | 4,422,150 |
| Mar 11, 2025 | 69.69 | 70.70 | 68.47 | 68.79 | 68.16 | -0.98% | 6,969,879 |
| Mar 10, 2025 | 69.10 | 69.72 | 67.46 | 69.47 | 68.84 | 0.25% | 9,161,641 |
| Mar 7, 2025 | 69.47 | 69.64 | 67.82 | 69.30 | 68.67 | -0.46% | 5,948,382 |
| Mar 6, 2025 | 71.50 | 71.90 | 69.06 | 69.62 | 68.98 | -3.17% | 5,728,360 |
| Mar 5, 2025 | 70.75 | 72.14 | 69.33 | 71.90 | 71.24 | 1.80% | 6,661,085 |
| Mar 4, 2025 | 71.35 | 71.61 | 70.08 | 70.63 | 69.99 | -1.13% | 6,252,540 |
| Mar 3, 2025 | 71.01 | 72.58 | 70.79 | 71.44 | 70.79 | -0.18% | 4,649,960 |
| Feb 28, 2025 | 72.63 | 73.04 | 70.57 | 71.57 | 70.92 | -0.46% | 8,874,359 |
| Feb 27, 2025 | 72.45 | 73.16 | 71.68 | 71.90 | 71.24 | -1.30% | 12,176,641 |
| Feb 26, 2025 | 70.03 | 74.25 | 68.20 | 72.85 | 72.19 | 3.13% | 15,587,461 |
| Feb 25, 2025 | 72.38 | 73.44 | 64.89 | 70.64 | 70.00 | -18.97% | 29,513,673 |