Sempra (SRE)
NYSE: SRE · Real-Time Price · USD
82.97
+1.27 (1.55%)
Sep 13, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 13, 2024 | 81.93 | 83.07 | 81.35 | 82.97 | 82.97 | 1.55% | 2,353,752 |
| Sep 12, 2024 | 81.55 | 81.84 | 81.00 | 81.70 | 81.70 | 0.41% | 2,331,564 |
| Sep 11, 2024 | 81.85 | 81.89 | 80.46 | 81.37 | 81.37 | -0.87% | 3,439,550 |
| Sep 10, 2024 | 83.09 | 83.82 | 81.42 | 82.08 | 82.08 | -1.04% | 3,041,660 |
| Sep 9, 2024 | 82.33 | 83.01 | 82.05 | 82.94 | 82.94 | 1.02% | 2,231,090 |
| Sep 6, 2024 | 83.11 | 83.26 | 82.08 | 82.10 | 82.10 | -1.19% | 2,115,424 |
| Sep 5, 2024 | 84.22 | 84.22 | 82.80 | 83.09 | 83.09 | -0.37% | 1,433,365 |
| Sep 4, 2024 | 83.01 | 84.28 | 82.83 | 83.40 | 83.40 | 0.93% | 1,745,131 |
| Sep 3, 2024 | 82.01 | 83.12 | 81.47 | 82.63 | 82.63 | 0.55% | 1,614,905 |
| Aug 30, 2024 | 81.60 | 82.46 | 81.28 | 82.18 | 82.18 | 0.69% | 3,181,664 |
| Aug 29, 2024 | 81.73 | 81.77 | 80.23 | 81.62 | 81.62 | -0.04% | 1,873,888 |
| Aug 28, 2024 | 81.88 | 82.28 | 81.32 | 81.65 | 81.65 | - | 2,830,069 |
| Aug 27, 2024 | 81.95 | 82.39 | 81.17 | 81.65 | 81.65 | -0.55% | 2,240,621 |
| Aug 26, 2024 | 81.66 | 82.57 | 81.46 | 82.10 | 82.10 | 0.86% | 1,756,202 |
| Aug 23, 2024 | 81.60 | 81.85 | 81.16 | 81.40 | 81.40 | 0.11% | 1,974,640 |
| Aug 22, 2024 | 80.88 | 81.42 | 80.63 | 81.31 | 81.31 | 0.41% | 1,878,551 |
| Aug 21, 2024 | 80.90 | 81.29 | 80.68 | 80.98 | 80.98 | 0.27% | 1,620,065 |
| Aug 20, 2024 | 80.87 | 81.15 | 80.47 | 80.76 | 80.76 | -0.14% | 1,737,728 |
| Aug 19, 2024 | 80.00 | 80.91 | 79.98 | 80.87 | 80.87 | 1.10% | 2,223,984 |
| Aug 16, 2024 | 80.16 | 80.31 | 79.58 | 79.99 | 79.99 | 0.39% | 3,244,268 |
| Aug 15, 2024 | 78.35 | 79.82 | 78.22 | 79.68 | 79.68 | 1.23% | 2,588,053 |
| Aug 14, 2024 | 78.13 | 79.39 | 78.02 | 78.71 | 78.71 | 0.25% | 2,659,419 |
| Aug 13, 2024 | 79.26 | 79.48 | 78.20 | 78.51 | 78.51 | -0.61% | 2,976,947 |
| Aug 12, 2024 | 78.55 | 79.06 | 78.13 | 78.99 | 78.99 | 0.74% | 1,972,183 |
| Aug 9, 2024 | 78.16 | 78.53 | 77.07 | 78.41 | 78.41 | 1.08% | 2,514,487 |
| Aug 8, 2024 | 76.75 | 78.20 | 76.67 | 77.57 | 77.57 | 0.40% | 3,444,502 |
| Aug 7, 2024 | 77.59 | 78.14 | 77.02 | 77.26 | 77.26 | 0.27% | 4,243,550 |
| Aug 6, 2024 | 78.50 | 79.30 | 77.05 | 77.05 | 77.05 | -2.10% | 4,744,047 |
| Aug 5, 2024 | 82.33 | 82.37 | 78.53 | 78.70 | 78.70 | -3.72% | 4,774,951 |
| Aug 2, 2024 | 82.78 | 83.68 | 80.84 | 81.74 | 81.74 | 0.32% | 2,695,386 |
| Aug 1, 2024 | 80.56 | 81.50 | 80.16 | 81.48 | 81.48 | 1.77% | 2,033,191 |
| Jul 31, 2024 | 80.27 | 80.46 | 79.49 | 80.06 | 80.06 | -0.20% | 2,159,418 |
| Jul 30, 2024 | 79.32 | 80.38 | 79.18 | 80.22 | 80.22 | 1.21% | 2,043,130 |
| Jul 29, 2024 | 78.74 | 79.50 | 78.31 | 79.26 | 79.26 | 0.90% | 2,071,967 |
| Jul 26, 2024 | 78.33 | 79.15 | 78.06 | 78.55 | 78.55 | 0.61% | 2,530,372 |
| Jul 25, 2024 | 79.63 | 80.54 | 78.03 | 78.07 | 78.07 | -1.33% | 4,582,212 |
| Jul 24, 2024 | 78.43 | 79.48 | 78.00 | 79.12 | 79.12 | 1.79% | 3,032,317 |
| Jul 23, 2024 | 77.77 | 78.25 | 77.53 | 77.73 | 77.73 | -0.33% | 2,186,306 |
| Jul 22, 2024 | 77.86 | 78.19 | 77.50 | 77.99 | 77.99 | 0.54% | 2,137,829 |
| Jul 19, 2024 | 78.20 | 78.20 | 77.22 | 77.57 | 77.57 | -0.26% | 1,559,553 |
| Jul 18, 2024 | 77.25 | 79.46 | 77.21 | 77.77 | 77.77 | 0.06% | 2,803,957 |
| Jul 17, 2024 | 76.56 | 78.44 | 76.35 | 77.72 | 77.72 | 1.77% | 3,448,226 |
| Jul 16, 2024 | 76.41 | 76.57 | 75.89 | 76.37 | 76.37 | 0.46% | 3,730,080 |
| Jul 15, 2024 | 76.58 | 77.03 | 75.83 | 76.02 | 76.02 | -1.34% | 3,392,534 |
| Jul 12, 2024 | 77.35 | 77.77 | 77.00 | 77.05 | 77.05 | 0.03% | 3,282,229 |
| Jul 11, 2024 | 76.39 | 77.30 | 76.27 | 77.03 | 77.03 | 1.22% | 2,992,937 |
| Jul 10, 2024 | 75.91 | 76.26 | 75.40 | 76.10 | 76.10 | 0.69% | 1,924,980 |
| Jul 9, 2024 | 75.22 | 76.18 | 75.01 | 75.58 | 75.58 | 0.53% | 2,133,553 |
| Jul 8, 2024 | 76.14 | 76.30 | 74.66 | 75.18 | 75.18 | -1.25% | 2,356,144 |
| Jul 5, 2024 | 75.14 | 76.22 | 74.75 | 76.13 | 76.13 | 1.28% | 4,498,083 |
| Jul 3, 2024 | 75.14 | 75.86 | 75.01 | 75.17 | 75.17 | - | 1,261,368 |
| Jul 2, 2024 | 75.04 | 75.44 | 74.90 | 75.17 | 75.17 | 0.27% | 1,875,369 |
| Jul 1, 2024 | 76.14 | 76.40 | 74.74 | 74.97 | 74.97 | -1.43% | 2,799,129 |
| Jun 28, 2024 | 76.27 | 76.64 | 75.47 | 76.06 | 76.06 | 0.16% | 4,925,608 |
| Jun 27, 2024 | 75.53 | 76.17 | 75.20 | 75.94 | 75.94 | -0.22% | 2,450,111 |
| Jun 26, 2024 | 74.89 | 76.29 | 74.50 | 76.11 | 75.49 | 0.89% | 3,441,040 |
| Jun 25, 2024 | 76.33 | 76.58 | 75.05 | 75.44 | 74.83 | -1.32% | 2,978,077 |
| Jun 24, 2024 | 75.50 | 76.79 | 75.38 | 76.45 | 75.83 | 1.57% | 2,246,684 |
| Jun 21, 2024 | 76.10 | 76.50 | 75.24 | 75.27 | 74.66 | -0.28% | 5,697,203 |
| Jun 20, 2024 | 75.00 | 75.87 | 74.83 | 75.48 | 74.87 | 0.51% | 1,885,271 |
| Jun 18, 2024 | 74.68 | 75.34 | 74.40 | 75.10 | 74.49 | 0.35% | 2,443,090 |
| Jun 17, 2024 | 75.57 | 75.93 | 74.76 | 74.84 | 74.23 | -1.49% | 2,712,283 |
| Jun 14, 2024 | 75.74 | 76.10 | 74.97 | 75.97 | 75.36 | -0.22% | 2,666,810 |
| Jun 13, 2024 | 75.75 | 76.32 | 74.81 | 76.14 | 75.52 | 0.65% | 2,401,452 |
| Jun 12, 2024 | 76.62 | 76.64 | 75.29 | 75.65 | 75.04 | -0.03% | 2,516,941 |
| Jun 11, 2024 | 74.65 | 75.85 | 74.50 | 75.67 | 75.06 | 0.79% | 2,329,795 |
| Jun 10, 2024 | 75.23 | 75.40 | 74.74 | 75.08 | 74.47 | -0.33% | 3,684,777 |
| Jun 7, 2024 | 75.25 | 75.85 | 75.10 | 75.33 | 74.72 | -0.87% | 3,723,479 |
| Jun 6, 2024 | 76.18 | 76.83 | 75.85 | 75.99 | 75.38 | -0.64% | 2,174,177 |
| Jun 5, 2024 | 76.90 | 76.94 | 76.08 | 76.48 | 75.86 | -0.91% | 2,382,914 |
| Jun 4, 2024 | 76.51 | 77.56 | 76.25 | 77.18 | 76.56 | 0.61% | 2,758,501 |
| Jun 3, 2024 | 76.94 | 77.52 | 76.19 | 76.71 | 76.09 | -0.42% | 2,172,385 |
| May 31, 2024 | 74.78 | 77.09 | 74.28 | 77.03 | 76.41 | 3.51% | 5,316,734 |
| May 30, 2024 | 74.29 | 74.64 | 73.77 | 74.42 | 73.82 | 0.53% | 2,682,953 |
| May 29, 2024 | 74.82 | 75.04 | 73.78 | 74.03 | 73.43 | -1.76% | 2,660,611 |
| May 28, 2024 | 75.59 | 76.35 | 75.23 | 75.36 | 74.75 | -0.63% | 4,013,238 |
| May 24, 2024 | 76.07 | 76.28 | 75.36 | 75.84 | 75.23 | -0.03% | 1,870,848 |
| May 23, 2024 | 76.98 | 77.03 | 75.85 | 75.86 | 75.25 | -1.90% | 2,704,314 |
| May 22, 2024 | 77.70 | 78.17 | 77.14 | 77.33 | 76.70 | -1.36% | 3,590,045 |
| May 21, 2024 | 78.08 | 78.83 | 77.86 | 78.40 | 77.77 | 0.40% | 3,152,587 |
| May 20, 2024 | 78.51 | 78.60 | 77.99 | 78.09 | 77.46 | -0.10% | 2,553,799 |
| May 17, 2024 | 77.83 | 78.30 | 77.40 | 78.17 | 77.54 | 0.64% | 2,588,873 |
| May 16, 2024 | 78.03 | 78.40 | 77.54 | 77.67 | 77.04 | -0.46% | 2,734,247 |
| May 15, 2024 | 77.50 | 78.20 | 77.18 | 78.03 | 77.40 | 1.83% | 4,054,871 |
| May 14, 2024 | 77.73 | 77.88 | 76.56 | 76.63 | 76.01 | -0.64% | 2,666,873 |
| May 13, 2024 | 77.28 | 77.73 | 76.83 | 77.12 | 76.50 | -0.08% | 4,346,941 |
| May 10, 2024 | 76.35 | 77.37 | 75.90 | 77.18 | 76.56 | 1.33% | 7,396,326 |
| May 9, 2024 | 75.23 | 76.26 | 74.97 | 76.17 | 75.55 | 1.25% | 3,377,002 |
| May 8, 2024 | 73.58 | 75.35 | 73.30 | 75.23 | 74.62 | 1.68% | 4,095,654 |
| May 7, 2024 | 73.18 | 74.08 | 72.18 | 73.99 | 73.39 | 1.76% | 4,318,698 |
| May 6, 2024 | 72.93 | 73.20 | 72.60 | 72.71 | 72.12 | -0.29% | 2,091,934 |
| May 3, 2024 | 73.35 | 73.43 | 72.36 | 72.92 | 72.33 | 0.07% | 3,451,910 |
| May 2, 2024 | 72.33 | 72.90 | 71.97 | 72.87 | 72.28 | 1.28% | 2,620,468 |
| May 1, 2024 | 71.40 | 72.66 | 71.34 | 71.95 | 71.37 | 0.45% | 3,551,071 |
| Apr 30, 2024 | 71.81 | 72.02 | 71.33 | 71.63 | 71.05 | -0.90% | 2,310,567 |
| Apr 29, 2024 | 71.68 | 72.33 | 71.67 | 72.28 | 71.70 | 1.35% | 2,428,116 |
| Apr 26, 2024 | 72.03 | 72.36 | 71.31 | 71.32 | 70.74 | -0.92% | 3,161,506 |
| Apr 25, 2024 | 72.00 | 72.25 | 71.00 | 71.98 | 71.40 | -0.08% | 2,504,491 |
| Apr 24, 2024 | 70.94 | 72.25 | 70.52 | 72.04 | 71.46 | 0.73% | 2,367,011 |
| Apr 23, 2024 | 71.11 | 71.97 | 70.73 | 71.52 | 70.94 | 0.55% | 2,808,579 |