NYSE:SRE
Sempra Energy Stock Price (Quote)
$71.95
+0.320 (+0.447%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $66.40 | $72.66 | Wednesday, 1st May 2024 SRE stock ended at $71.95. This is 0.447% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.84% from a day low at $71.34 to a day high of $72.66. |
| 90 days | $66.40 | $72.66 | |
| 52 weeks | $63.75 | $157.40 |
| Date | Open | High | Low | Close | Volume |
| Jun 08, 2023 | $148.91 | $149.53 | $147.59 | $149.09 | 791 312 |
| Jun 07, 2023 | $145.30 | $148.61 | $144.16 | $148.21 | 882 770 |
| Jun 06, 2023 | $145.17 | $146.25 | $143.88 | $145.07 | 672 686 |
| Jun 05, 2023 | $144.72 | $147.47 | $144.43 | $145.01 | 820 769 |
| Jun 02, 2023 | $143.78 | $144.98 | $142.53 | $144.57 | 1 104 368 |
| Jun 01, 2023 | $144.09 | $144.39 | $142.80 | $144.18 | 1 785 457 |
| May 31, 2023 | $144.05 | $144.78 | $142.04 | $143.53 | 2 359 447 |
| May 30, 2023 | $144.03 | $145.22 | $142.95 | $143.76 | 1 512 625 |
| May 26, 2023 | $143.26 | $143.86 | $141.90 | $143.85 | 1 436 657 |
| May 25, 2023 | $145.86 | $145.98 | $143.00 | $143.58 | 775 987 |
| May 24, 2023 | $145.77 | $146.70 | $145.51 | $145.72 | 842 640 |
| May 23, 2023 | $145.80 | $147.40 | $145.28 | $146.50 | 784 807 |
| May 22, 2023 | $145.89 | $147.03 | $145.14 | $146.08 | 862 894 |
| May 19, 2023 | $147.83 | $148.96 | $145.78 | $145.82 | 1 024 028 |
| May 18, 2023 | $145.92 | $147.54 | $145.69 | $147.11 | 1 484 628 |
| May 17, 2023 | $145.80 | $146.88 | $144.69 | $146.81 | 1 611 746 |
| May 16, 2023 | $150.43 | $150.43 | $145.44 | $145.50 | 1 559 752 |
| May 15, 2023 | $153.67 | $153.73 | $149.91 | $150.53 | 921 319 |
| May 12, 2023 | $154.40 | $154.99 | $152.60 | $153.29 | 872 837 |
| May 11, 2023 | $155.65 | $156.03 | $152.63 | $153.48 | 935 528 |
| May 10, 2023 | $157.03 | $157.40 | $154.56 | $155.59 | 953 803 |
| May 09, 2023 | $154.83 | $156.18 | $154.27 | $155.71 | 1 454 031 |
| May 08, 2023 | $154.72 | $156.19 | $154.54 | $154.93 | 927 893 |
| May 05, 2023 | $153.00 | $155.63 | $152.68 | $154.92 | 1 040 027 |
| May 04, 2023 | $154.07 | $155.08 | $152.60 | $153.49 | 1 590 855 |
