Skip to main content
logo
Sempra (SREA)
NYSE: SREA · Real-Time Price · USD · Preferred Stock
21.97
+0.08 (0.37%)
Mar 17, 2026, 4:00 PM EDT - Market closed

Sempra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 202621.9622.1021.9221.9721.970.37%25,064
Mar 16, 202621.9021.9821.7421.8921.890.23%35,171
Mar 13, 202621.8822.0221.8121.8421.84-1.84%33,838
Mar 12, 202622.2322.4122.2322.2521.89-0.22%44,486
Mar 11, 202622.4122.4722.3022.3021.94-0.38%18,802
Mar 10, 202622.4122.5522.3822.3922.02-0.11%58,397
Mar 9, 202622.6322.6322.3222.4122.05-0.97%51,857
Mar 6, 202622.6722.7122.5022.6322.26-0.22%38,946
Mar 5, 202622.8222.8222.6322.6822.31-0.48%28,093
Mar 4, 202622.6022.8822.6022.7922.420.97%40,241
Mar 3, 202622.5922.7322.5522.5722.21-0.71%29,544
Mar 2, 202622.4622.7522.4222.7322.361.03%61,831
Feb 27, 202622.6722.7122.4822.5022.14-0.92%236,374
Feb 26, 202622.8022.8422.6522.7122.34-0.22%26,099
Feb 25, 202622.7022.8422.6622.7622.390.40%55,162
Feb 24, 202622.6822.7822.6222.6722.30-0.18%50,047
Feb 23, 202622.9422.9422.7122.7122.34-0.83%27,181
Feb 20, 202622.8622.9622.8322.9022.530.31%35,909
Feb 19, 202622.9423.0322.8022.8322.46-0.83%38,707
Feb 18, 202623.1823.2222.9523.0222.65-0.35%60,110
Feb 17, 202623.0323.1822.8723.1022.730.61%50,537
Feb 13, 202622.8823.0222.7822.9622.590.35%36,357
Feb 12, 202622.8522.9622.8422.8822.510.09%22,316
Feb 11, 202622.9423.0022.8522.8622.49-0.13%617,432
Feb 10, 202622.8423.0022.7522.8922.520.18%356,478
Feb 9, 202622.8022.8522.5922.8522.480.40%34,066
Feb 6, 202622.6622.8222.5522.7622.390.49%53,414
Feb 5, 202622.6822.6822.4022.6522.28-0.13%27,844
Feb 4, 202622.6422.7422.5122.6822.310.35%28,784
Feb 3, 202622.6622.6622.4522.6022.23-38,142
Feb 2, 202622.5122.6722.5122.6022.230.44%47,317
Jan 30, 202622.6522.6522.5022.5022.14-0.84%56,518
Jan 29, 202622.7222.7922.6322.6922.32-0.09%34,769
Jan 28, 202622.8422.8522.6122.7122.34-0.18%26,487
Jan 27, 202622.9322.9522.7022.7522.38-0.52%47,989
Jan 26, 202622.9122.9322.7622.8722.50-0.17%33,204
Jan 23, 202622.9522.9522.7422.9122.540.17%43,072
Jan 22, 202622.9023.0422.8722.8722.500.18%32,397
Jan 21, 202622.8022.9222.7522.8322.460.13%31,239
Jan 20, 202622.8422.8822.7022.8022.43-0.22%61,555
Jan 16, 202622.9723.0822.7722.8522.48-0.09%30,510
Jan 15, 202623.0023.0522.8722.8722.50-0.22%27,404
Jan 14, 202622.8822.9822.7622.9222.550.13%35,484
Jan 13, 202622.8522.9922.7622.8922.520.22%38,026
Jan 12, 202622.7822.8722.5822.8422.470.30%39,223
Jan 9, 202622.6822.7822.6822.7722.400.49%51,393
Jan 8, 202622.4022.7022.4022.6622.290.53%70,623
Jan 7, 202622.5222.6022.4822.5422.180.27%24,890
Jan 6, 202622.6722.6722.4022.4822.12-0.84%34,824
Jan 5, 202622.4022.7122.3522.6722.301.39%92,025