Sempra Energy (SRE) Historical Stock Data
86.81 ↑0.91 (1.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SRE is down -0.18% a day on average. There have been 10 days where Sempra Energy closed green and 20 days where SRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 85.34 | 86.81 | ↑$1.47 (1.72%) | 85.34 | 87.23 | 4.63M |
| 2024-12-19 | 85.33 | 85.90 | ↑$0.57 (0.67%) | 85.10 | 86.68 | 3.51M |
| 2024-12-18 | 87.01 | 85.09 | ↓$1.92 (-2.21%) | 85.06 | 87.93 | 3.18M |
| 2024-12-17 | 87.58 | 86.96 | ↓$0.62 (-0.70%) | 86.36 | 88.58 | 4.10M |
| 2024-12-16 | 89.11 | 88.63 | ↓$0.48 (-0.54%) | 88.62 | 89.77 | 2.84M |
| 2024-12-13 | 89.01 | 89.16 | ↑$0.15 (0.17%) | 88.81 | 89.79 | 2.74M |
| 2024-12-12 | 87.97 | 87.93 | ↓$0.04 (-0.05%) | 87.40 | 88.50 | 4.25M |
| 2024-12-11 | 88.63 | 87.41 | ↓$1.22 (-1.38%) | 87.10 | 88.81 | 3.96M |
| 2024-12-10 | 88.89 | 88.55 | ↓$0.34 (-0.38%) | 87.83 | 89.43 | 2.42M |
| 2024-12-09 | 89.42 | 88.78 | ↓$0.64 (-0.72%) | 88.69 | 89.68 | 1.70M |
| 2024-12-06 | 91.11 | 89.60 | ↓$1.51 (-1.66%) | 89.29 | 91.25 | 3.23M |
| 2024-12-05 | 91.24 | 90.94 | ↓$0.30 (-0.33%) | 90.83 | 91.80 | 2.86M |
| 2024-12-04 | 91.86 | 91.50 | ↓$0.36 (-0.39%) | 91.09 | 92.05 | 3.42M |
| 2024-12-03 | 92.90 | 92.01 | ↓$0.89 (-0.96%) | 91.99 | 93.57 | 4.02M |
| 2024-12-02 | 94.12 | 92.10 | ↓$2.02 (-2.15%) | 91.68 | 94.12 | 2.34M |
| 2024-11-29 | 94.52 | 93.67 | ↓$0.85 (-0.90%) | 93.67 | 94.91 | 1.76M |
| 2024-11-27 | 93.78 | 94.28 | ↑$0.50 (0.53%) | 93.35 | 94.83 | 2.87M |
| 2024-11-26 | 94.65 | 93.29 | ↓$1.36 (-1.44%) | 92.88 | 94.65 | 5.60M |
| 2024-11-25 | 95.56 | 94.77 | ↓$0.79 (-0.83%) | 94.34 | 95.77 | 4.98M |
| 2024-11-22 | 94.99 | 94.27 | ↓$0.72 (-0.76%) | 94.16 | 95.29 | 2.55M |
| 2024-11-21 | 92.91 | 94.69 | ↑$1.78 (1.92%) | 92.46 | 94.86 | 2.54M |
| 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 |
Create an account or log in to view more rows.
$SRE strong move here
$SRE diversified
$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