Sempra (SRE)
NYSE: SRE · Real-Time Price · USD
79.27
-1.84 (-2.27%)
Sep 8, 2025, 10:41 AM - Market open
Sempra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 81.40 | 81.40 | 80.37 | 80.16 | - | -1.17% | 373,038 |
| Sep 5, 2025 | 82.07 | 82.37 | 80.46 | 81.11 | 81.11 | -1.23% | 4,311,464 |
| Sep 4, 2025 | 82.60 | 82.98 | 81.28 | 82.12 | 82.12 | -0.13% | 3,601,795 |
| Sep 3, 2025 | 82.45 | 82.97 | 81.36 | 82.23 | 82.23 | -0.80% | 3,238,213 |
| Sep 2, 2025 | 82.00 | 83.24 | 81.59 | 82.89 | 82.89 | 0.40% | 4,127,691 |
| Aug 29, 2025 | 81.11 | 83.36 | 81.04 | 82.56 | 82.56 | 1.38% | 3,485,259 |
| Aug 28, 2025 | 82.26 | 82.33 | 81.31 | 81.44 | 81.44 | -1.00% | 2,535,070 |
| Aug 27, 2025 | 81.89 | 82.47 | 81.83 | 82.26 | 82.26 | 0.59% | 3,708,703 |
| Aug 26, 2025 | 81.44 | 82.53 | 81.15 | 81.78 | 81.78 | 0.11% | 3,964,103 |
| Aug 25, 2025 | 82.16 | 82.46 | 81.50 | 81.69 | 81.69 | -1.46% | 2,268,791 |
| Aug 22, 2025 | 81.89 | 83.02 | 81.20 | 82.90 | 82.90 | 2.18% | 2,489,244 |
| Aug 21, 2025 | 82.34 | 82.71 | 81.11 | 81.13 | 81.13 | -1.54% | 3,398,658 |
| Aug 20, 2025 | 82.89 | 83.44 | 82.14 | 82.40 | 82.40 | -0.30% | 2,838,432 |
| Aug 19, 2025 | 81.16 | 82.81 | 81.16 | 82.65 | 82.65 | 2.05% | 3,136,801 |
| Aug 18, 2025 | 81.13 | 81.45 | 80.55 | 80.99 | 80.99 | -0.30% | 2,118,773 |
| Aug 15, 2025 | 81.75 | 81.95 | 80.98 | 81.23 | 81.23 | -0.79% | 4,067,253 |
| Aug 14, 2025 | 81.89 | 82.52 | 81.37 | 81.88 | 81.88 | -0.41% | 2,775,484 |
| Aug 13, 2025 | 82.29 | 82.65 | 81.58 | 82.22 | 82.22 | 0.16% | 3,158,989 |
| Aug 12, 2025 | 81.04 | 82.12 | 80.72 | 82.09 | 82.09 | 1.47% | 2,601,178 |
| Aug 11, 2025 | 81.75 | 81.99 | 80.39 | 80.90 | 80.90 | -0.99% | 3,906,491 |
| Aug 8, 2025 | 82.47 | 83.50 | 81.05 | 81.71 | 81.71 | -1.07% | 3,604,996 |
| Aug 7, 2025 | 81.49 | 83.24 | 81.00 | 82.59 | 82.59 | 1.77% | 5,962,200 |
| Aug 6, 2025 | 82.43 | 82.92 | 80.89 | 81.15 | 81.15 | -1.48% | 4,807,423 |
| Aug 5, 2025 | 83.25 | 83.26 | 80.65 | 82.37 | 82.37 | -0.74% | 5,165,615 |
| Aug 4, 2025 | 81.54 | 83.49 | 81.40 | 82.98 | 82.98 | 2.48% | 4,358,643 |
| Aug 1, 2025 | 81.66 | 81.78 | 80.45 | 80.97 | 80.97 | -0.87% | 2,661,752 |
| Jul 31, 2025 | 80.77 | 82.15 | 80.77 | 81.68 | 81.68 | 0.62% | 3,631,890 |
| Jul 30, 2025 | 81.45 | 81.95 | 80.66 | 81.18 | 81.18 | 0.04% | 3,690,880 |
| Jul 29, 2025 | 80.75 | 81.43 | 80.55 | 81.15 | 81.15 | 1.05% | 4,314,407 |
| Jul 28, 2025 | 80.72 | 80.74 | 79.82 | 80.31 | 80.31 | -0.63% | 2,973,053 |
| Jul 25, 2025 | 80.52 | 80.97 | 79.90 | 80.82 | 80.82 | 0.45% | 2,137,979 |
| Jul 24, 2025 | 79.42 | 80.84 | 79.20 | 80.46 | 80.46 | 1.36% | 2,957,594 |
| Jul 23, 2025 | 80.00 | 80.49 | 78.71 | 79.38 | 79.38 | -0.53% | 3,203,903 |
| Jul 22, 2025 | 78.30 | 79.83 | 78.21 | 79.80 | 79.80 | 1.57% | 3,399,771 |
| Jul 21, 2025 | 78.28 | 78.83 | 77.87 | 78.57 | 78.57 | 0.41% | 3,046,022 |
| Jul 18, 2025 | 76.50 | 78.46 | 76.44 | 78.25 | 78.25 | 2.57% | 3,637,333 |
| Jul 17, 2025 | 74.99 | 76.40 | 74.83 | 76.29 | 76.29 | 1.40% | 2,227,038 |
| Jul 16, 2025 | 74.14 | 75.46 | 73.99 | 75.24 | 75.24 | 1.48% | 3,596,660 |
| Jul 15, 2025 | 74.59 | 74.75 | 73.85 | 74.14 | 74.14 | -0.55% | 2,823,862 |
| Jul 14, 2025 | 74.50 | 75.08 | 73.97 | 74.55 | 74.55 | -0.01% | 2,345,936 |
| Jul 11, 2025 | 74.07 | 75.02 | 73.84 | 74.56 | 74.56 | -0.45% | 2,819,409 |
| Jul 10, 2025 | 73.84 | 75.05 | 73.83 | 74.90 | 74.90 | 0.55% | 2,638,153 |
| Jul 9, 2025 | 74.57 | 74.84 | 73.18 | 74.49 | 74.49 | 0.23% | 5,036,041 |
| Jul 8, 2025 | 74.02 | 74.70 | 73.34 | 74.32 | 74.32 | -0.09% | 4,352,191 |
| Jul 7, 2025 | 74.89 | 75.31 | 74.10 | 74.39 | 74.39 | -0.97% | 2,207,284 |
| Jul 3, 2025 | 74.73 | 75.34 | 74.30 | 75.12 | 75.12 | 0.40% | 1,972,703 |
| Jul 2, 2025 | 75.90 | 76.07 | 74.55 | 74.82 | 74.82 | -1.79% | 3,303,805 |
| Jul 1, 2025 | 75.53 | 76.92 | 75.19 | 76.18 | 76.18 | 0.54% | 3,780,735 |
| Jun 30, 2025 | 75.30 | 75.83 | 74.95 | 75.77 | 75.77 | 0.54% | 3,816,126 |
| Jun 27, 2025 | 75.08 | 75.90 | 74.75 | 75.36 | 75.36 | 0.56% | 5,966,293 |