NYSE:SRE
Sempra Energy Stock Price (Quote)
$68.44
+0.500 (+0.736%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $66.40 | $72.26 | Thursday, 18th Apr 2024 SRE stock ended at $68.44. This is 0.736% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.52% from a day low at $67.55 to a day high of $68.58. |
| 90 days | $66.40 | $73.40 | |
| 52 weeks | $63.75 | $158.87 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $68.18 | $68.58 | $67.55 | $68.44 | 2 619 391 |
| 2024-04-17 | $66.87 | $68.15 | $66.70 | $67.94 | 2 409 114 |
| 2024-04-16 | $67.88 | $67.94 | $66.40 | $66.41 | 3 218 694 |
| 2024-04-15 | $69.11 | $69.31 | $67.64 | $68.11 | 3 181 868 |
| 2024-04-12 | $69.39 | $69.63 | $68.46 | $68.69 | 2 067 935 |
| 2024-04-11 | $70.50 | $70.65 | $68.87 | $69.25 | 3 066 343 |
| 2024-04-10 | $70.51 | $70.69 | $69.80 | $70.18 | 4 092 446 |
| 2024-04-09 | $71.07 | $71.73 | $70.80 | $71.68 | 3 879 460 |
| 2024-04-08 | $70.67 | $71.44 | $70.54 | $70.77 | 1 858 340 |
| 2024-04-05 | $70.41 | $70.74 | $69.85 | $70.52 | 2 121 369 |
| 2024-04-04 | $71.50 | $71.65 | $70.08 | $70.84 | 2 795 112 |
| 2024-04-03 | $71.85 | $71.92 | $70.93 | $70.97 | 2 244 974 |
| 2024-04-02 | $71.39 | $72.26 | $71.39 | $71.80 | 1 879 376 |
| 2024-04-01 | $71.83 | $71.83 | $70.87 | $71.36 | 1 319 991 |
| 2024-03-28 | $71.45 | $72.00 | $71.07 | $71.83 | 1 447 266 |
| 2024-03-27 | $69.77 | $71.26 | $69.55 | $71.25 | 2 403 699 |
| 2024-03-26 | $69.70 | $69.78 | $68.88 | $69.24 | 2 163 353 |
| 2024-03-25 | $69.89 | $70.03 | $69.16 | $69.63 | 2 909 915 |
| 2024-03-22 | $70.05 | $70.26 | $69.58 | $69.77 | 1 845 521 |
| 2024-03-21 | $69.76 | $70.48 | $69.69 | $69.92 | 1 968 630 |
| 2024-03-20 | $70.38 | $71.05 | $69.53 | $69.77 | 3 072 436 |
| 2024-03-19 | $70.80 | $71.17 | $70.35 | $71.09 | 2 964 247 |
| 2024-03-18 | $70.14 | $70.88 | $69.64 | $70.60 | 2 156 848 |
| 2024-03-15 | $70.06 | $70.55 | $69.51 | $70.01 | 4 923 889 |
| 2024-03-14 | $71.11 | $71.40 | $69.70 | $70.22 | 2 506 551 |
