Sempra (SRE)
NYSE: SRE · Real-Time Price · USD
77.50
-1.41 (-1.79%)
At close: May 28, 2025, 4:00 PM
76.86
-0.64 (-0.83%)
After-hours: May 28, 2025, 4:39 PM EDT
Sempra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 78.78 | 79.24 | 77.02 | 77.37 | - | -1.95% | 1,530,489 |
| May 27, 2025 | 78.79 | 79.25 | 78.00 | 78.91 | 78.91 | 1.57% | 2,903,012 |
| May 23, 2025 | 76.79 | 77.78 | 76.14 | 77.69 | 77.69 | 1.22% | 3,272,595 |
| May 22, 2025 | 76.41 | 77.17 | 75.72 | 76.75 | 76.75 | -0.10% | 3,269,678 |
| May 21, 2025 | 78.00 | 78.57 | 76.80 | 76.83 | 76.83 | -1.79% | 3,521,614 |
| May 20, 2025 | 78.76 | 78.98 | 78.10 | 78.23 | 78.23 | -0.26% | 3,435,091 |
| May 19, 2025 | 77.39 | 78.47 | 77.12 | 78.43 | 78.43 | 1.06% | 4,004,611 |
| May 16, 2025 | 76.67 | 77.68 | 76.01 | 77.61 | 77.61 | 1.49% | 3,336,956 |
| May 15, 2025 | 75.00 | 76.68 | 75.00 | 76.47 | 76.47 | 2.15% | 2,895,887 |
| May 14, 2025 | 75.08 | 75.09 | 73.33 | 74.86 | 74.86 | -0.36% | 4,989,286 |
| May 13, 2025 | 75.47 | 76.60 | 75.04 | 75.13 | 75.13 | -0.71% | 4,250,240 |
| May 12, 2025 | 76.14 | 76.14 | 74.81 | 75.67 | 75.67 | 0.33% | 4,194,128 |
| May 9, 2025 | 75.26 | 76.34 | 74.84 | 75.42 | 75.42 | -0.46% | 3,066,382 |
| May 8, 2025 | 75.90 | 77.59 | 75.56 | 75.77 | 75.77 | -0.12% | 4,032,003 |
| May 7, 2025 | 74.86 | 76.30 | 74.52 | 75.86 | 75.86 | 1.05% | 4,619,246 |
| May 6, 2025 | 75.04 | 76.05 | 74.45 | 75.07 | 75.07 | -0.38% | 3,109,091 |
| 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 |