Sempra Energy (SRE)

77.96
+0.00 (0.00%)
NYSE · Last Trade: Oct 1st, 5:36 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Sempra Energy (SRE)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202678.6678.9477.9477.964,634,64777.96
9/29/202676.6878.2676.2178.183,287,39378.18
9/28/202677.9077.9076.6676.894,933,00976.89
9/25/202677.4778.0077.0877.932,764,91677.93
9/24/202678.6878.8377.6777.744,422,72677.74
9/23/202680.5280.5678.7479.003,138,92878.34
9/22/202680.9481.7080.6780.982,893,03780.31
9/21/202681.3081.6180.8281.203,171,08580.52
9/18/202681.5081.8381.0081.316,148,51780.63
9/17/202682.1982.5381.3282.183,936,84681.50
9/16/202681.7882.4881.3581.704,128,46781.02
9/15/202683.3283.3280.9881.203,929,30080.52
9/14/202683.6384.1382.8282.992,454,75582.30
9/11/202684.5484.9483.1783.341,740,51082.65
9/10/202685.5485.8183.8284.002,538,86383.30
9/09/202685.7686.1584.6585.013,069,49584.30
9/08/202684.1686.0884.0685.473,830,10784.76
9/04/202684.0084.5683.5584.042,705,67783.34
9/03/202684.0184.7383.8484.573,504,33283.87
9/02/202683.5984.4282.5683.796,581,54183.09
9/01/202682.9684.4982.4084.266,415,04083.56
8/31/202679.9882.5679.5981.709,481,90581.02
8/28/202685.4087.1983.5884.314,959,53383.61
8/27/202684.4485.0183.6984.752,576,90584.04
8/26/202684.1285.4784.0185.282,136,56284.57
8/25/202684.6685.0083.9984.032,977,88283.33
8/24/202683.0884.8382.8484.573,765,95583.87
8/21/202687.6487.8382.6782.895,176,59782.20
8/20/202685.0588.1485.0587.384,952,74786.65
8/19/202687.3787.5585.4385.592,672,30884.88
8/18/202686.9987.3086.3987.183,557,24686.45
8/17/202686.1686.3485.5785.943,285,94485.22
8/14/202686.3987.2686.2486.413,421,81785.69
8/13/202686.1986.9885.8586.483,799,22385.76
8/12/202685.5786.7385.2885.924,026,22185.20
8/11/202684.3585.7583.9585.483,299,01384.77
8/10/202683.8585.1683.8584.314,586,15983.61
8/07/202683.8485.7083.6583.886,403,17983.18
8/06/202684.6485.9684.0484.355,711,21983.65
8/05/202686.6786.8284.1184.665,263,00383.95
8/04/202687.4987.6185.8086.656,423,34685.93
8/03/202688.3489.0187.5187.733,332,99087.00
7/31/202689.5489.9888.5388.552,768,32287.81
7/30/202688.7289.6988.2189.584,472,86388.83
7/29/202690.9891.4888.6288.822,767,29888.08
7/28/202691.4693.0290.5390.562,222,57489.81
7/27/202692.6093.1591.1391.251,977,41790.49
7/24/202693.8394.2592.7692.982,577,61692.21
7/23/202692.8994.2192.4693.442,473,89992.66
7/22/202691.6393.4191.3693.052,991,33492.28
7/21/202690.3490.7589.4090.592,604,69389.84
7/20/202692.5193.3490.6690.692,440,15689.93
7/17/202694.5595.1292.1992.253,297,72291.48
7/16/202692.5193.4792.3493.152,292,42992.37
7/15/202693.2394.2492.4692.782,495,47792.01
7/14/202695.0695.6193.3293.362,330,25392.58
7/13/202694.5595.3393.9794.412,454,96293.62
7/10/202694.6195.0193.8094.202,409,92593.42
7/09/202695.5195.9793.8594.623,593,07293.83
7/08/202695.1096.0294.4195.333,113,56894.54
7/07/202693.9095.5093.4194.592,541,89693.80
7/06/202693.0293.3292.1792.953,101,23292.18
7/02/202692.1693.2091.8393.062,169,95092.28
7/01/202692.3293.1191.2891.373,620,23090.61