Sempra Energy (SRE)

Last Price92.71

Change-1.20 (-1.28%)

NYSE· Last Trade: Jul 1st, 3:21 AM EDT

Historical Prices For Sempra Energy (SRE)

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	93.33	93.76	92.43	92.71	7,170,452	92.71
6/29/2026	93.85	94.56	93.11	93.91	5,045,058	93.91
6/26/2026	93.82	94.31	92.90	94.27	4,169,614	94.27
6/25/2026	92.56	93.64	91.67	93.43	4,571,590	93.43
6/24/2026	92.72	92.93	91.49	92.73	2,976,625	92.07
6/23/2026	91.84	92.47	91.09	92.29	5,280,262	91.64
6/22/2026	90.67	92.14	90.00	91.62	4,648,634	90.97
6/18/2026	90.43	91.57	89.84	90.69	9,725,498	90.05
6/17/2026	91.05	91.91	89.80	90.25	5,537,087	89.61
6/16/2026	92.03	92.98	91.63	91.77	5,062,840	91.12
6/15/2026	91.88	92.65	91.20	91.93	4,876,888	91.28
6/12/2026	91.72	92.96	91.72	92.29	3,057,741	91.64
6/11/2026	91.44	92.68	91.25	91.54	4,148,499	90.89
6/10/2026	91.55	91.73	90.42	91.03	3,146,139	90.38
6/09/2026	89.60	91.06	89.09	90.87	3,770,162	90.23
6/08/2026	91.48	91.68	88.98	89.00	3,633,636	88.37
6/05/2026	90.46	92.12	90.46	91.42	2,958,463	90.77
6/04/2026	89.54	90.61	89.03	90.34	2,274,576	89.70
6/03/2026	89.79	91.25	89.20	89.53	4,513,873	88.89
6/02/2026	87.66	89.64	87.66	89.55	4,150,734	88.91
6/01/2026	88.22	89.37	87.10	87.13	2,968,078	86.51
5/29/2026	90.50	90.53	88.59	89.13	9,729,032	88.50
5/28/2026	91.17	91.42	89.48	90.03	2,995,386	89.39
5/27/2026	91.23	91.65	90.58	91.26	2,603,163	90.61
5/26/2026	93.34	93.36	91.49	91.55	2,198,862	90.90
5/22/2026	91.91	93.03	91.26	92.80	2,201,987	92.14
5/21/2026	91.48	91.99	90.75	91.55	1,886,799	90.90
5/20/2026	91.60	92.08	90.88	91.46	2,637,692	90.81
5/19/2026	90.04	91.37	89.50	91.31	3,271,357	90.66
5/18/2026	90.95	91.19	88.97	90.23	3,054,309	89.59
5/15/2026	91.82	92.02	89.68	90.43	5,374,048	89.79
5/14/2026	92.19	92.98	91.95	92.86	3,424,379	92.20
5/13/2026	92.90	93.11	91.64	91.68	4,786,873	91.03
5/12/2026	91.69	94.09	91.69	93.41	4,276,602	92.75
5/11/2026	91.97	93.72	91.50	92.83	3,850,378	92.17
5/08/2026	92.45	93.34	91.50	91.53	4,296,602	90.88
5/07/2026	92.18	92.20	89.62	91.57	4,261,045	90.92
5/06/2026	93.78	94.10	92.37	93.67	4,183,949	93.01
5/05/2026	94.59	95.28	94.29	94.37	2,329,908	93.70
5/04/2026	94.16	95.11	93.51	94.38	2,411,147	93.71
5/01/2026	95.20	96.06	94.39	94.67	2,603,504	94.00
4/30/2026	92.18	95.26	92.18	95.12	4,745,876	94.44
4/29/2026	92.35	93.60	92.30	92.64	2,607,486	91.98
4/28/2026	93.01	93.76	92.48	92.90	2,627,708	92.24
4/27/2026	93.24	94.06	92.30	92.46	3,050,144	91.80
4/24/2026	93.91	94.08	93.08	93.20	2,724,834	92.54
4/23/2026	92.92	94.12	92.69	93.91	4,735,534	93.24
4/22/2026	93.99	94.55	92.18	92.38	2,921,974	91.72
4/21/2026	94.50	94.58	92.72	93.15	2,975,187	92.49
4/20/2026	94.28	94.43	93.07	93.38	3,513,522	92.72
4/17/2026	95.40	95.81	92.93	94.02	4,675,879	93.35
4/16/2026	95.22	96.05	94.66	95.79	3,611,460	95.11
4/15/2026	95.96	96.41	95.03	95.47	2,848,857	94.79
4/14/2026	96.12	96.27	95.09	96.16	3,837,148	95.48
4/13/2026	98.65	98.77	95.38	96.23	3,231,266	95.55
4/10/2026	99.57	100.16	98.69	98.82	1,880,521	98.12
4/09/2026	98.75	101.04	98.41	99.75	2,677,299	99.04
4/08/2026	97.71	98.89	96.27	98.88	2,888,670	98.18
4/07/2026	97.80	99.11	97.56	98.46	2,209,839	97.76
4/06/2026	98.29	98.91	97.45	98.01	3,127,520	97.31
4/02/2026	97.34	99.28	97.02	99.20	3,555,791	98.50
4/01/2026	97.01	98.45	96.69	97.41	2,598,241	96.72