Sempra Energy (SRE) Historical Stock Data
86.94 ↓0.31 (-0.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SRE is down -0.34% a day on average. There have been 9 days where Sempra Energy closed green and 21 days where SRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 87.39 | 86.94 | ↓$0.45 (-0.51%) | 86.87 | 88.38 | 6.09M |
| 2025-12-18 | 87.72 | 87.25 | ↓$0.47 (-0.54%) | 87.11 | 87.95 | 3.83M |
| 2025-12-17 | 87.51 | 86.78 | ↓$0.73 (-0.83%) | 86.24 | 88.17 | 4.08M |
| 2025-12-16 | 88.04 | 87.91 | ↓$0.13 (-0.15%) | 86.86 | 88.47 | 2.36M |
| 2025-12-15 | 89.51 | 88.59 | ↓$0.92 (-1.03%) | 87.06 | 89.51 | 2.64M |
| 2025-12-12 | 89.12 | 88.49 | ↓$0.63 (-0.71%) | 87.94 | 89.52 | 1.66M |
| 2025-12-11 | 88.21 | 88.97 | ↑$0.76 (0.86%) | 87.95 | 89.23 | 1.90M |
| 2025-12-10 | 88.22 | 89.07 | ↑$0.85 (0.96%) | 87.98 | 89.29 | 3.90M |
| 2025-12-09 | 88.63 | 88.32 | ↓$0.31 (-0.35%) | 88.09 | 89.18 | 2.57M |
| 2025-12-08 | 90.53 | 88.16 | ↓$2.37 (-2.62%) | 87.85 | 90.58 | 4.13M |
| 2025-12-05 | 90.22 | 90.66 | ↑$0.44 (0.49%) | 89.79 | 91.12 | 1.98M |
| 2025-12-04 | 90.45 | 90.07 | ↓$0.38 (-0.42%) | 89.80 | 91.42 | 3.23M |
| 2025-12-03 | 91.08 | 90.73 | ↓$0.35 (-0.38%) | 90.31 | 91.13 | 1.73M |
| 2025-12-02 | 91.64 | 90.95 | ↓$0.69 (-0.75%) | 90.26 | 91.75 | 2.25M |
| 2025-12-01 | 93.88 | 91.50 | ↓$2.38 (-2.54%) | 91.37 | 94.28 | 4.55M |
| 2025-11-28 | 93.77 | 94.72 | ↑$0.95 (1.01%) | 93.16 | 94.73 | 1.28M |
| 2025-11-26 | 92.99 | 93.79 | ↑$0.80 (0.86%) | 92.64 | 94.00 | 1.88M |
| 2025-11-25 | 93.91 | 92.47 | ↓$1.44 (-1.53%) | 92.34 | 93.91 | 3.38M |
| 2025-11-24 | 92.50 | 93.91 | ↑$1.41 (1.52%) | 91.97 | 95.05 | 12.54M |
| 2025-11-21 | 91.31 | 92.50 | ↑$1.19 (1.30%) | 90.54 | 92.86 | 3.31M |
| 2025-11-20 | 91.81 | 90.71 | ↓$1.10 (-1.20%) | 90.68 | 92.82 | 1.79M |
| 2025-11-19 | 91.90 | 91.02 | ↓$0.88 (-0.96%) | 91.02 | 92.01 | 2.35M |
| 2025-11-18 | 91.90 | 91.60 | ↓$0.30 (-0.33%) | 90.66 | 92.35 | 2.96M |
| 2025-11-17 | 92.38 | 92.20 | ↓$0.18 (-0.19%) | 91.12 | 92.75 | 3.55M |
| 2025-11-14 | 93.33 | 92.00 | ↓$1.33 (-1.43%) | 91.51 | 93.33 | 4.47M |
| 2025-11-13 | 92.23 | 92.22 | ↓$0.00 (-0.01%) | 90.38 | 93.61 | 4.15M |
| 2025-11-12 | 93.32 | 92.47 | ↓$0.85 (-0.91%) | 91.90 | 93.90 | 2.95M |
| 2025-11-11 | 93.03 | 93.53 | ↑$0.50 (0.54%) | 92.32 | 93.84 | 2.11M |
| 2025-11-10 | 93.95 | 92.94 | ↓$1.01 (-1.08%) | 92.49 | 94.13 | 2.69M |
| 2025-11-07 | 93.07 | 93.72 | ↑$0.65 (0.70%) | 91.88 | 93.86 | 2.66M |
Create an account or log in to view more rows.
$SRE let’s gooooo
$SRE buy buy buy!!
$SRE is the dump over
$SRE looking good today??
$SRE omg lol
$SRE Buy the dip
$SRE Shorts are calling in all the favors
$SRE going green
$SRE strong move here
$SRE diversified