Sempra (SREA)
NYSE: SREA · Real-Time Price · USD · Preferred Stock
20.21
0.00 (0.00%)
May 16, 2025, 12:57 PM - Market open
Sempra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 20.29 | 20.44 | 20.12 | 20.21 | 20.21 | - | 137,347 |
| May 14, 2025 | 20.88 | 20.90 | 20.17 | 20.21 | 20.21 | -3.16% | 235,697 |
| May 13, 2025 | 20.87 | 20.99 | 20.86 | 20.87 | 20.87 | 0.05% | 32,790 |
| May 12, 2025 | 20.84 | 20.95 | 20.67 | 20.86 | 20.86 | 0.72% | 82,647 |
| May 9, 2025 | 20.73 | 20.88 | 20.64 | 20.71 | 20.71 | 0.39% | 29,229 |
| May 8, 2025 | 20.83 | 20.89 | 20.63 | 20.63 | 20.63 | -0.39% | 38,752 |
| May 7, 2025 | 20.66 | 20.92 | 20.66 | 20.71 | 20.71 | 0.49% | 23,729 |
| May 6, 2025 | 20.48 | 20.69 | 20.43 | 20.61 | 20.61 | 0.44% | 43,314 |
| May 5, 2025 | 20.61 | 20.75 | 20.44 | 20.52 | 20.52 | -0.44% | 86,838 |
| May 2, 2025 | 20.75 | 21.05 | 20.46 | 20.61 | 20.61 | -0.53% | 57,387 |
| May 1, 2025 | 20.94 | 21.05 | 20.47 | 20.72 | 20.72 | -0.58% | 43,029 |
| Apr 30, 2025 | 21.01 | 21.09 | 20.79 | 20.84 | 20.84 | -1.56% | 57,821 |
| Apr 29, 2025 | 21.15 | 21.26 | 21.05 | 21.17 | 21.17 | 0.09% | 32,037 |
| Apr 28, 2025 | 21.21 | 21.26 | 21.08 | 21.15 | 21.15 | -0.24% | 43,483 |
| Apr 25, 2025 | 21.14 | 21.20 | 21.00 | 21.20 | 21.20 | 0.66% | 41,292 |
| Apr 24, 2025 | 21.01 | 21.14 | 21.00 | 21.06 | 21.06 | 0.77% | 49,349 |
| Apr 23, 2025 | 20.80 | 20.97 | 20.72 | 20.90 | 20.90 | 1.60% | 58,806 |
| Apr 22, 2025 | 20.42 | 20.65 | 20.31 | 20.57 | 20.57 | 1.43% | 51,690 |
| Apr 21, 2025 | 20.21 | 20.37 | 20.12 | 20.28 | 20.28 | -0.05% | 165,196 |
| Apr 17, 2025 | 20.32 | 20.38 | 20.21 | 20.29 | 20.29 | 0.35% | 45,974 |
| Apr 16, 2025 | 20.17 | 20.40 | 20.08 | 20.22 | 20.22 | -0.10% | 58,695 |
| Apr 15, 2025 | 20.20 | 20.37 | 20.15 | 20.24 | 20.24 | -0.05% | 60,717 |
| Apr 14, 2025 | 20.10 | 20.28 | 20.00 | 20.25 | 20.25 | 1.50% | 79,250 |
| Apr 11, 2025 | 20.11 | 20.34 | 19.85 | 19.95 | 19.95 | -1.14% | 84,292 |
| Apr 10, 2025 | 20.57 | 20.57 | 20.16 | 20.18 | 20.18 | -2.89% | 43,020 |
| Apr 9, 2025 | 20.19 | 20.80 | 19.95 | 20.78 | 20.78 | 3.08% | 102,976 |
| Apr 8, 2025 | 20.54 | 20.62 | 20.07 | 20.16 | 20.16 | - | 187,689 |
| Apr 7, 2025 | 19.79 | 20.66 | 19.61 | 20.16 | 20.16 | -0.84% | 103,743 |
| Apr 4, 2025 | 21.04 | 21.04 | 20.15 | 20.33 | 20.33 | -4.01% | 270,912 |
| Apr 3, 2025 | 21.06 | 21.31 | 21.03 | 21.18 | 21.18 | -1.17% | 122,708 |
| Apr 2, 2025 | 21.34 | 21.53 | 21.33 | 21.43 | 21.43 | 0.05% | 101,713 |
| Apr 1, 2025 | 21.53 | 21.63 | 21.30 | 21.42 | 21.42 | -0.05% | 127,270 |
| Mar 31, 2025 | 21.54 | 21.54 | 21.32 | 21.43 | 21.43 | -0.51% | 341,314 |
| Mar 28, 2025 | 21.58 | 21.64 | 21.40 | 21.54 | 21.54 | -0.09% | 136,771 |
| Mar 27, 2025 | 21.65 | 21.68 | 21.44 | 21.56 | 21.56 | -0.42% | 132,685 |
| Mar 26, 2025 | 21.86 | 21.94 | 21.61 | 21.65 | 21.65 | -1.10% | 53,076 |
| Mar 25, 2025 | 21.92 | 22.00 | 21.85 | 21.89 | 21.89 | -0.14% | 43,904 |
| Mar 24, 2025 | 22.04 | 22.04 | 21.85 | 21.92 | 21.92 | -0.14% | 31,534 |
| Mar 21, 2025 | 21.81 | 22.00 | 21.81 | 21.95 | 21.95 | 0.41% | 48,195 |
| Mar 20, 2025 | 21.92 | 21.98 | 21.76 | 21.86 | 21.86 | -0.27% | 56,500 |
| Mar 19, 2025 | 22.09 | 22.15 | 21.84 | 21.92 | 21.92 | -0.63% | 128,437 |
| Mar 18, 2025 | 22.07 | 22.16 | 22.03 | 22.06 | 22.06 | -0.27% | 62,264 |
| Mar 17, 2025 | 22.17 | 22.24 | 22.10 | 22.12 | 22.12 | - | 79,780 |
| Mar 14, 2025 | 22.17 | 22.27 | 22.03 | 22.12 | 22.12 | -1.47% | 64,219 |
| Mar 13, 2025 | 22.58 | 22.61 | 22.39 | 22.45 | 22.09 | -0.49% | 74,271 |
| Mar 12, 2025 | 22.54 | 22.60 | 22.40 | 22.56 | 22.20 | 0.36% | 50,324 |
| Mar 11, 2025 | 22.49 | 22.56 | 22.40 | 22.48 | 22.12 | 0.13% | 81,937 |
| Mar 10, 2025 | 22.51 | 22.57 | 22.35 | 22.45 | 22.09 | -0.27% | 52,899 |
| Mar 7, 2025 | 22.62 | 22.70 | 22.41 | 22.51 | 22.15 | -0.31% | 21,867 |
| Mar 6, 2025 | 22.70 | 22.72 | 22.40 | 22.58 | 22.22 | -0.53% | 62,137 |