Sempra Energy (SRE)
75.12
+0.30 (0.40%)
NYSE · Last Trade: Jul 4th, 1:26 PM EDT
Historical Prices For Sempra Energy (SRE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 74.73 | 75.34 | 74.30 | 75.12 | 1,972,704 | 75.12 |
| 7/02/2025 | 75.90 | 76.06 | 74.55 | 74.82 | 3,303,806 | 74.82 |
| 7/01/2025 | 75.53 | 76.92 | 75.19 | 76.18 | 3,780,736 | 76.18 |
| 6/30/2025 | 75.30 | 75.83 | 74.95 | 75.77 | 3,816,079 | 75.77 |
| 6/27/2025 | 75.08 | 75.90 | 74.75 | 75.36 | 5,966,295 | 75.36 |
| 6/26/2025 | 74.46 | 74.95 | 73.61 | 74.94 | 5,365,435 | 74.94 |
| 6/25/2025 | 75.58 | 75.90 | 74.78 | 75.02 | 2,443,563 | 74.38 |
| 6/24/2025 | 75.79 | 76.37 | 75.39 | 76.09 | 3,358,672 | 75.44 |
| 6/23/2025 | 74.40 | 75.86 | 74.18 | 75.79 | 5,506,223 | 75.14 |
| 6/20/2025 | 74.60 | 75.36 | 73.92 | 74.06 | 10,288,152 | 73.42 |
| 6/18/2025 | 74.20 | 75.07 | 73.83 | 74.39 | 3,257,823 | 73.75 |
| 6/17/2025 | 73.49 | 74.28 | 73.06 | 74.08 | 4,107,270 | 73.44 |
| 6/16/2025 | 74.83 | 75.05 | 73.39 | 73.78 | 3,553,090 | 73.15 |
| 6/13/2025 | 76.06 | 76.28 | 73.59 | 74.08 | 3,855,162 | 73.44 |
| 6/12/2025 | 75.68 | 76.31 | 75.55 | 76.23 | 2,698,795 | 75.57 |
| 6/11/2025 | 76.07 | 76.44 | 75.59 | 75.98 | 3,042,300 | 75.33 |
| 6/10/2025 | 74.93 | 76.17 | 74.84 | 75.97 | 3,772,686 | 75.32 |
| 6/09/2025 | 76.74 | 77.09 | 74.43 | 74.69 | 6,237,228 | 74.05 |
| 6/06/2025 | 76.61 | 76.90 | 75.84 | 76.85 | 2,882,703 | 76.19 |
| 6/05/2025 | 76.45 | 76.72 | 75.75 | 75.95 | 2,616,906 | 75.30 |
| 6/04/2025 | 77.64 | 77.75 | 76.36 | 76.43 | 3,170,690 | 75.77 |
| 6/03/2025 | 78.00 | 78.01 | 76.71 | 77.79 | 3,455,065 | 77.12 |
| 6/02/2025 | 77.88 | 78.59 | 77.50 | 78.02 | 3,249,965 | 77.35 |
| 5/30/2025 | 77.51 | 78.81 | 77.37 | 78.59 | 8,602,353 | 77.91 |
| 5/29/2025 | 77.55 | 77.97 | 77.11 | 77.95 | 2,308,650 | 77.28 |
| 5/28/2025 | 78.78 | 79.24 | 77.02 | 77.50 | 3,124,972 | 76.83 |
| 5/27/2025 | 78.79 | 79.25 | 78.00 | 78.91 | 2,903,014 | 78.23 |
| 5/23/2025 | 76.79 | 77.78 | 76.14 | 77.69 | 3,272,596 | 77.02 |
| 5/22/2025 | 76.41 | 77.17 | 75.72 | 76.75 | 3,269,679 | 76.09 |
| 5/21/2025 | 78.00 | 78.57 | 76.80 | 76.83 | 3,521,601 | 76.17 |
| 5/20/2025 | 78.76 | 78.98 | 78.10 | 78.23 | 3,435,094 | 77.56 |
| 5/19/2025 | 77.39 | 78.47 | 77.12 | 78.43 | 4,004,588 | 77.76 |
| 5/16/2025 | 76.67 | 77.67 | 76.01 | 77.61 | 3,336,957 | 76.94 |
| 5/15/2025 | 75.00 | 76.68 | 75.00 | 76.47 | 2,895,766 | 75.81 |
| 5/14/2025 | 75.08 | 75.09 | 73.33 | 74.86 | 4,989,277 | 74.22 |
| 5/13/2025 | 75.47 | 76.60 | 75.04 | 75.13 | 4,250,057 | 74.48 |
| 5/12/2025 | 76.14 | 76.14 | 74.81 | 75.67 | 4,194,129 | 75.02 |
| 5/09/2025 | 75.26 | 76.34 | 74.84 | 75.42 | 3,066,383 | 74.77 |
| 5/08/2025 | 75.90 | 77.58 | 75.56 | 75.77 | 4,031,904 | 75.12 |
| 5/07/2025 | 74.86 | 76.30 | 74.52 | 75.86 | 4,619,249 | 75.21 |
| 5/06/2025 | 75.04 | 76.05 | 74.45 | 75.07 | 3,109,092 | 74.42 |
| 5/05/2025 | 75.10 | 75.73 | 74.55 | 75.36 | 3,187,913 | 74.71 |
| 5/02/2025 | 75.10 | 76.04 | 74.81 | 75.47 | 2,830,810 | 74.82 |
| 5/01/2025 | 74.38 | 75.22 | 73.44 | 74.70 | 3,306,043 | 74.06 |
| 4/30/2025 | 74.94 | 75.08 | 72.99 | 74.27 | 4,419,800 | 73.63 |
| 4/29/2025 | 75.31 | 76.06 | 75.14 | 75.35 | 3,507,529 | 74.70 |
| 4/28/2025 | 74.79 | 75.92 | 74.31 | 75.60 | 4,817,861 | 74.95 |
| 4/25/2025 | 74.54 | 75.23 | 74.21 | 74.68 | 4,122,955 | 74.04 |
| 4/24/2025 | 73.21 | 74.76 | 72.70 | 74.52 | 4,021,478 | 73.88 |
| 4/23/2025 | 73.06 | 74.25 | 72.56 | 73.31 | 4,060,526 | 72.68 |
| 4/22/2025 | 71.35 | 72.45 | 70.95 | 72.31 | 4,966,537 | 71.69 |
| 4/21/2025 | 70.53 | 71.07 | 69.08 | 70.46 | 5,086,231 | 69.85 |
| 4/17/2025 | 70.76 | 71.96 | 70.22 | 71.12 | 3,595,058 | 70.51 |
| 4/16/2025 | 69.98 | 71.26 | 69.70 | 70.39 | 3,027,796 | 69.78 |
| 4/15/2025 | 69.87 | 70.53 | 69.66 | 70.22 | 3,187,337 | 69.62 |
| 4/14/2025 | 69.19 | 70.14 | 68.58 | 69.73 | 3,743,800 | 69.13 |
| 4/11/2025 | 67.03 | 68.62 | 65.65 | 68.31 | 4,169,534 | 67.72 |
| 4/10/2025 | 67.15 | 67.87 | 65.07 | 66.90 | 6,833,534 | 66.32 |
| 4/09/2025 | 63.39 | 68.31 | 62.38 | 68.06 | 5,983,845 | 67.47 |
| 4/08/2025 | 65.85 | 66.50 | 62.66 | 63.78 | 5,639,346 | 63.23 |
| 4/07/2025 | 64.60 | 65.87 | 61.90 | 63.91 | 9,770,546 | 63.36 |
| 4/04/2025 | 70.23 | 70.45 | 65.36 | 65.88 | 6,652,248 | 65.31 |