Sempra Energy (SRE) Historical Stock Data
93.12 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SRE is up 0.46% a day on average. There have been 17 days where Sempra Energy closed green and 13 days where SRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 93.73 | 93.12 | ↓$0.61 (-0.65%) | 92.49 | 93.90 | 2.31M |
| 2024-11-19 | 92.16 | 93.38 | ↑$1.22 (1.32%) | 91.76 | 93.44 | 2.90M |
| 2024-11-18 | 91.85 | 92.92 | ↑$1.07 (1.16%) | 91.75 | 93.21 | 2.47M |
| 2024-11-15 | 90.44 | 92.19 | ↑$1.75 (1.93%) | 90.25 | 92.28 | 2.29M |
| 2024-11-14 | 92.00 | 90.44 | ↓$1.56 (-1.70%) | 90.44 | 92.10 | 3.24M |
| 2024-11-13 | 92.44 | 92.19 | ↓$0.25 (-0.27%) | 91.26 | 93.08 | 3.75M |
| 2024-11-12 | 92.27 | 92.20 | ↓$0.07 (-0.08%) | 91.48 | 92.49 | 3.39M |
| 2024-11-11 | 90.67 | 92.12 | ↑$1.45 (1.60%) | 90.67 | 92.66 | 2.65M |
| 2024-11-08 | 89.68 | 91.25 | ↑$1.57 (1.75%) | 89.48 | 91.88 | 3.73M |
| 2024-11-07 | 88.25 | 89.76 | ↑$1.51 (1.71%) | 88.05 | 90.16 | 4.07M |
| 2024-11-06 | 81.50 | 88.26 | ↑$6.76 (8.29%) | 80.87 | 88.58 | 6.63M |
| 2024-11-05 | 80.80 | 82.25 | ↑$1.45 (1.79%) | 80.22 | 82.27 | 4.27M |
| 2024-11-04 | 81.55 | 80.81 | ↓$0.74 (-0.91%) | 80.11 | 81.94 | 3.37M |
| 2024-11-01 | 83.74 | 81.65 | ↓$2.09 (-2.50%) | 81.54 | 83.93 | 2.79M |
| 2024-10-31 | 83.37 | 83.37 | ↑$0.00 (0.00%) | 83.20 | 84.37 | 1.46M |
| 2024-10-30 | 83.86 | 83.55 | ↓$0.31 (-0.37%) | 82.65 | 84.08 | 2.20M |
| 2024-10-29 | 84.54 | 83.55 | ↓$0.99 (-1.17%) | 83.45 | 84.54 | 2.40M |
| 2024-10-28 | 84.90 | 85.17 | ↑$0.27 (0.32%) | 84.73 | 85.60 | 1.92M |
| 2024-10-25 | 86.24 | 84.38 | ↓$1.86 (-2.16%) | 84.33 | 86.36 | 1.61M |
| 2024-10-24 | 86.35 | 85.77 | ↓$0.58 (-0.67%) | 85.38 | 86.57 | 2.20M |
| 2024-10-23 | 85.29 | 85.96 | ↑$0.67 (0.79%) | 84.87 | 85.99 | 3.10M |
| 2024-10-22 | 84.40 | 85.01 | ↑$0.61 (0.72%) | 84.26 | 85.23 | 2.21M |
| 2024-10-21 | 85.90 | 84.93 | ↓$0.97 (-1.13%) | 84.09 | 85.90 | 3.05M |
| 2024-10-18 | 85.67 | 85.96 | ↑$0.29 (0.34%) | 84.63 | 86.13 | 2.44M |
| 2024-10-17 | 85.50 | 85.49 | ↓$0.01 (-0.01%) | 84.62 | 85.92 | 3.14M |
| 2024-10-16 | 84.14 | 85.66 | ↑$1.52 (1.81%) | 83.87 | 85.82 | 2.07M |
| 2024-10-15 | 83.48 | 84.03 | ↑$0.55 (0.66%) | 83.18 | 84.49 | 2.87M |
| 2024-10-14 | 82.20 | 83.15 | ↑$0.95 (1.16%) | 82.11 | 83.29 | 1.96M |
| 2024-10-11 | 81.54 | 82.16 | ↑$0.62 (0.76%) | 81.37 | 82.39 | 1.79M |
| 2024-10-10 | 81.87 | 81.33 | ↓$0.54 (-0.66%) | 81.26 | 82.50 | 2.03M |
Create an account or log in to view more rows.
$SRE go time
$SRE what time we going green?
$SRE volume is almost nonexistent
$SRE gets me every time lol
$SRE why is this not moving lol
$SRE Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$SRE this is just going to go up forever
$SRE 5 minute looks sexy
$SRE green monday
$SRE buy and hold and get rewarded