Sempra Energy (SRE) Historical Stock Data
78.23 ↓0.20 (-0.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SRE is up 0.57% a day on average. There have been 21 days where Sempra Energy closed green and 9 days where SRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 78.76 | 78.23 | ↓$0.53 (-0.67%) | 78.12 | 78.98 | 2.66M |
| 2025-05-19 | 77.39 | 78.43 | ↑$1.04 (1.34%) | 77.12 | 78.47 | 4M |
| 2025-05-16 | 76.67 | 77.61 | ↑$0.94 (1.23%) | 76.01 | 77.68 | 3.31M |
| 2025-05-15 | 75.01 | 76.47 | ↑$1.46 (1.95%) | 75.01 | 76.68 | 2.89M |
| 2025-05-14 | 75.08 | 74.86 | ↓$0.22 (-0.29%) | 73.33 | 75.08 | 4.99M |
| 2025-05-13 | 75.47 | 75.13 | ↓$0.34 (-0.45%) | 75.04 | 76.60 | 4.25M |
| 2025-05-12 | 76.14 | 75.67 | ↓$0.47 (-0.62%) | 74.81 | 76.14 | 4.19M |
| 2025-05-09 | 75.26 | 75.42 | ↑$0.16 (0.21%) | 74.84 | 76.34 | 3.07M |
| 2025-05-08 | 75.90 | 75.77 | ↓$0.13 (-0.17%) | 75.56 | 77.59 | 4.03M |
| 2025-05-07 | 74.86 | 75.86 | ↑$1.00 (1.34%) | 74.52 | 76.29 | 3.66M |
| 2025-05-06 | 75.04 | 75.07 | ↑$0.03 (0.04%) | 74.47 | 76.04 | 3.09M |
| 2025-05-05 | 75.10 | 75.36 | ↑$0.26 (0.35%) | 74.56 | 75.74 | 3.19M |
| 2025-05-02 | 75.10 | 75.47 | ↑$0.37 (0.49%) | 74.83 | 76.04 | 2.83M |
| 2025-05-01 | 74.38 | 74.70 | ↑$0.32 (0.43%) | 73.44 | 75.22 | 3.28M |
| 2025-04-30 | 74.94 | 74.27 | ↓$0.67 (-0.89%) | 72.99 | 75.05 | 4.22M |
| 2025-04-29 | 75.31 | 75.35 | ↑$0.04 (0.05%) | 75.14 | 76.05 | 3.46M |
| 2025-04-28 | 74.79 | 75.60 | ↑$0.81 (1.08%) | 74.31 | 75.92 | 4.82M |
| 2025-04-25 | 74.54 | 74.68 | ↑$0.14 (0.19%) | 74.22 | 75.23 | 3.25M |
| 2025-04-24 | 73.21 | 74.52 | ↑$1.31 (1.79%) | 72.71 | 74.75 | 4.02M |
| 2025-04-23 | 73.06 | 73.31 | ↑$0.25 (0.34%) | 72.56 | 74.25 | 4.06M |
| 2025-04-22 | 71.35 | 72.31 | ↑$0.96 (1.35%) | 70.95 | 72.45 | 4.97M |
| 2025-04-21 | 70.53 | 70.46 | ↓$0.07 (-0.10%) | 69.08 | 71.07 | 5.09M |
| 2025-04-17 | 70.76 | 71.12 | ↑$0.36 (0.51%) | 70.22 | 71.95 | 3.59M |
| 2025-04-16 | 69.98 | 70.39 | ↑$0.41 (0.59%) | 69.70 | 71.26 | 3.03M |
| 2025-04-15 | 69.87 | 70.22 | ↑$0.35 (0.50%) | 69.66 | 70.53 | 2.90M |
| 2025-04-14 | 69.19 | 69.73 | ↑$0.54 (0.78%) | 68.58 | 70.14 | 3.74M |
| 2025-04-11 | 67.03 | 68.31 | ↑$1.28 (1.91%) | 65.66 | 68.62 | 3.22M |
| 2025-04-10 | 67.15 | 66.90 | ↓$0.25 (-0.37%) | 65.08 | 67.87 | 6M |
| 2025-04-09 | 63.39 | 68.06 | ↑$4.67 (7.37%) | 62.39 | 68.31 | 5.98M |
| 2025-04-08 | 65.85 | 63.78 | ↓$2.07 (-3.14%) | 62.66 | 66.50 | 5.64M |
Create an account or log in to view more rows.
$SRE Buy the dip
$SRE Shorts are calling in all the favors
$SRE going green
$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