Sempra Energy (SRE) Historical Stock Data
75.24 ↑1.25 (1.69%)
As of May 8, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SRE is up 0.11% a day on average. There have been 16 days where Sempra Energy closed green and 14 days where SRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 72.93 | 73.99 | ↑$1.06 (1.45%) | 72.18 | 74.08 | 2.91M |
| 2024-05-06 | 72.93 | 72.71 | ↓$0.22 (-0.30%) | 72.61 | 73.20 | 2.09M |
| 2024-05-03 | 73.35 | 72.92 | ↓$0.43 (-0.59%) | 72.37 | 73.41 | 1.67M |
| 2024-05-02 | 72.33 | 72.87 | ↑$0.54 (0.75%) | 71.97 | 72.90 | 2.62M |
| 2024-05-01 | 71.40 | 71.95 | ↑$0.55 (0.77%) | 71.37 | 72.66 | 3.09M |
| 2024-04-30 | 71.81 | 71.63 | ↓$0.18 (-0.25%) | 71.33 | 72.02 | 2.31M |
| 2024-04-29 | 71.71 | 72.28 | ↑$0.57 (0.79%) | 71.71 | 72.33 | 2.43M |
| 2024-04-26 | 72.03 | 71.32 | ↓$0.71 (-0.99%) | 71.31 | 72.36 | 3.12M |
| 2024-04-25 | 72.00 | 71.98 | ↓$0.02 (-0.03%) | 71.00 | 72.25 | 2.50M |
| 2024-04-24 | 70.94 | 72.04 | ↑$1.10 (1.55%) | 70.52 | 72.25 | 2.37M |
| 2024-04-23 | 71.11 | 71.52 | ↑$0.41 (0.58%) | 70.97 | 71.97 | 2.81M |
| 2024-04-22 | 70.08 | 71.13 | ↑$1.05 (1.50%) | 69.75 | 71.24 | 2.39M |
| 2024-04-19 | 68.66 | 70.08 | ↑$1.42 (2.07%) | 68.63 | 70.16 | 3.10M |
| 2024-04-18 | 68.18 | 68.44 | ↑$0.26 (0.38%) | 67.55 | 68.58 | 3.47M |
| 2024-04-17 | 66.87 | 67.94 | ↑$1.07 (1.60%) | 66.70 | 68.15 | 2.48M |
| 2024-04-16 | 67.88 | 66.41 | ↓$1.47 (-2.17%) | 66.40 | 67.94 | 3.49M |
| 2024-04-15 | 69.11 | 68.11 | ↓$1.00 (-1.45%) | 67.63 | 69.31 | 3.61M |
| 2024-04-12 | 69.39 | 68.69 | ↓$0.70 (-1.01%) | 68.46 | 69.63 | 2.26M |
| 2024-04-11 | 70.50 | 69.25 | ↓$1.25 (-1.77%) | 68.87 | 70.54 | 3.21M |
| 2024-04-10 | 70.51 | 70.18 | ↓$0.33 (-0.47%) | 69.80 | 70.69 | 4.19M |
| 2024-04-09 | 71.07 | 71.68 | ↑$0.61 (0.86%) | 70.80 | 71.73 | 4.39M |
| 2024-04-08 | 70.67 | 70.77 | ↑$0.10 (0.14%) | 70.54 | 71.44 | 2.77M |
| 2024-04-05 | 70.41 | 70.52 | ↑$0.11 (0.16%) | 69.85 | 70.74 | 2.80M |
| 2024-04-04 | 71.50 | 70.84 | ↓$0.66 (-0.92%) | 70.08 | 71.65 | 4.81M |
| 2024-04-03 | 71.85 | 70.97 | ↓$0.88 (-1.22%) | 70.93 | 71.92 | 2.95M |
| 2024-04-02 | 71.39 | 71.80 | ↑$0.41 (0.57%) | 71.39 | 72.26 | 2.57M |
| 2024-04-01 | 71.83 | 71.36 | ↓$0.47 (-0.65%) | 70.87 | 71.83 | 1.32M |
| 2024-03-28 | 71.45 | 71.83 | ↑$0.38 (0.53%) | 71.07 | 72.00 | 1.45M |
| 2024-03-27 | 69.77 | 71.25 | ↑$1.48 (2.12%) | 69.58 | 71.26 | 1.73M |
| 2024-03-26 | 69.70 | 69.24 | ↓$0.46 (-0.66%) | 68.88 | 69.74 | 2.20M |
Create an account or log in to view more rows.
$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
$SRE green monday
$SRE buy and hold and get rewarded
$SRE i need more
$SRE gimme gimme
$SRE is going to have a run next month
$SRE choo choo