Sempra (SREA)
NYSE: SREA · Real-Time Price · USD · Preferred Stock
21.38
+0.08 (0.38%)
Jul 21, 2025, 1:47 PM - Market open
Sempra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 21.45 | 21.45 | 21.28 | 21.30 | 21.30 | -0.33% | 30,134 |
| Jul 17, 2025 | 21.23 | 21.48 | 21.21 | 21.37 | 21.37 | 0.90% | 107,835 |
| Jul 16, 2025 | 21.37 | 21.40 | 21.06 | 21.18 | 21.18 | -0.80% | 46,393 |
| Jul 15, 2025 | 21.51 | 21.62 | 21.21 | 21.35 | 21.35 | -0.51% | 27,864 |
| Jul 14, 2025 | 21.42 | 21.67 | 21.34 | 21.46 | 21.46 | -0.33% | 61,013 |
| Jul 11, 2025 | 21.66 | 21.93 | 21.41 | 21.53 | 21.53 | -1.06% | 67,996 |
| Jul 10, 2025 | 21.49 | 21.79 | 21.46 | 21.76 | 21.76 | 1.26% | 46,067 |
| Jul 9, 2025 | 21.25 | 21.55 | 21.25 | 21.49 | 21.49 | 1.42% | 36,516 |
| Jul 8, 2025 | 20.98 | 21.21 | 20.96 | 21.19 | 21.19 | 0.95% | 49,060 |
| Jul 7, 2025 | 21.13 | 21.26 | 20.97 | 20.99 | 20.99 | -0.80% | 53,898 |
| Jul 3, 2025 | 21.23 | 21.29 | 21.06 | 21.16 | 21.16 | 0.14% | 21,760 |
| Jul 2, 2025 | 20.70 | 21.16 | 20.70 | 21.13 | 21.13 | 2.08% | 53,688 |
| Jul 1, 2025 | 20.68 | 20.87 | 20.63 | 20.70 | 20.70 | 0.73% | 49,895 |
| Jun 30, 2025 | 20.96 | 21.00 | 20.53 | 20.55 | 20.55 | -1.34% | 196,073 |
| Jun 27, 2025 | 20.94 | 21.17 | 20.83 | 20.83 | 20.83 | -0.53% | 50,934 |
| Jun 26, 2025 | 20.72 | 21.00 | 20.70 | 20.94 | 20.94 | 1.06% | 26,648 |
| Jun 25, 2025 | 20.87 | 20.90 | 20.00 | 20.72 | 20.72 | -0.48% | 32,260 |
| Jun 24, 2025 | 20.82 | 20.97 | 20.80 | 20.82 | 20.82 | 0.29% | 59,352 |
| Jun 23, 2025 | 20.80 | 20.80 | 20.68 | 20.76 | 20.76 | 0.05% | 29,398 |
| Jun 20, 2025 | 20.57 | 20.80 | 20.57 | 20.75 | 20.75 | 0.73% | 33,925 |
| Jun 18, 2025 | 20.53 | 20.73 | 20.44 | 20.60 | 20.60 | 0.34% | 49,075 |
| Jun 17, 2025 | 20.51 | 20.57 | 20.35 | 20.53 | 20.53 | -0.15% | 26,921 |
| Jun 16, 2025 | 20.93 | 20.93 | 20.33 | 20.56 | 20.56 | -1.25% | 64,638 |
| Jun 13, 2025 | 20.81 | 20.89 | 20.68 | 20.82 | 20.82 | -2.02% | 28,859 |
| Jun 12, 2025 | 21.29 | 21.35 | 21.12 | 21.25 | 20.89 | 0.62% | 39,258 |
| Jun 11, 2025 | 21.22 | 21.34 | 21.10 | 21.12 | 20.76 | -0.33% | 30,921 |
| Jun 10, 2025 | 21.17 | 21.27 | 21.05 | 21.19 | 20.83 | 0.28% | 37,047 |
| Jun 9, 2025 | 21.19 | 21.24 | 21.10 | 21.13 | 20.77 | -0.38% | 30,132 |
| Jun 6, 2025 | 21.38 | 21.43 | 21.19 | 21.21 | 20.85 | -0.66% | 30,953 |
| Jun 5, 2025 | 21.32 | 21.58 | 21.30 | 21.35 | 20.99 | 0.38% | 68,513 |
| Jun 4, 2025 | 21.20 | 21.47 | 21.15 | 21.27 | 20.91 | 0.66% | 68,823 |
| Jun 3, 2025 | 21.02 | 21.17 | 21.02 | 21.13 | 20.77 | 0.38% | 42,153 |
| Jun 2, 2025 | 21.18 | 21.20 | 20.78 | 21.05 | 20.69 | -0.66% | 38,663 |
| May 30, 2025 | 20.93 | 21.26 | 20.90 | 21.19 | 20.83 | 1.29% | 159,066 |
| May 29, 2025 | 20.92 | 20.97 | 20.78 | 20.92 | 20.57 | 0.34% | 38,041 |
| May 28, 2025 | 20.88 | 20.91 | 20.75 | 20.85 | 20.50 | -0.05% | 45,209 |
| May 27, 2025 | 20.54 | 20.86 | 20.54 | 20.86 | 20.51 | 2.00% | 107,549 |
| May 23, 2025 | 20.32 | 20.48 | 20.30 | 20.45 | 20.10 | 0.54% | 57,812 |
| May 22, 2025 | 20.14 | 20.42 | 20.11 | 20.34 | 20.00 | 0.44% | 71,143 |
| May 21, 2025 | 20.40 | 20.44 | 20.11 | 20.25 | 19.91 | -1.03% | 70,069 |
| May 20, 2025 | 20.48 | 20.63 | 20.38 | 20.46 | 20.11 | -0.20% | 47,323 |
| May 19, 2025 | 20.22 | 20.54 | 20.22 | 20.50 | 20.15 | 0.54% | 72,658 |
| May 16, 2025 | 20.27 | 20.39 | 20.14 | 20.39 | 20.05 | 0.89% | 97,066 |
| May 15, 2025 | 20.29 | 20.44 | 20.12 | 20.21 | 19.87 | - | 137,347 |
| May 14, 2025 | 20.88 | 20.90 | 20.17 | 20.21 | 19.87 | -3.16% | 235,697 |
| May 13, 2025 | 20.87 | 20.99 | 20.86 | 20.87 | 20.52 | 0.05% | 32,790 |
| May 12, 2025 | 20.84 | 20.95 | 20.67 | 20.86 | 20.51 | 0.72% | 82,647 |
| May 9, 2025 | 20.73 | 20.88 | 20.64 | 20.71 | 20.36 | 0.39% | 29,229 |
| May 8, 2025 | 20.83 | 20.89 | 20.63 | 20.63 | 20.28 | -0.39% | 38,752 |
| May 7, 2025 | 20.66 | 20.92 | 20.66 | 20.71 | 20.36 | 0.49% | 23,729 |