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 |
| Mar 26, 2024 | $69.70 | $69.78 | $68.88 | $69.24 | 2 163 353 |
| Mar 25, 2024 | $69.89 | $70.03 | $69.16 | $69.63 | 2 909 915 |
| Mar 22, 2024 | $70.05 | $70.26 | $69.58 | $69.77 | 1 845 521 |
| Mar 21, 2024 | $69.76 | $70.48 | $69.69 | $69.92 | 1 968 630 |
| Mar 20, 2024 | $70.38 | $71.05 | $69.53 | $69.77 | 3 072 436 |
| Mar 19, 2024 | $70.80 | $71.17 | $70.35 | $71.09 | 2 964 247 |
| Mar 18, 2024 | $70.14 | $70.88 | $69.64 | $70.60 | 2 156 848 |
| Mar 15, 2024 | $70.06 | $70.55 | $69.51 | $70.01 | 4 923 889 |
| Mar 14, 2024 | $71.11 | $71.40 | $69.70 | $70.22 | 2 506 551 |
| Mar 13, 2024 | $71.40 | $71.91 | $70.74 | $70.82 | 2 688 191 |
| Mar 12, 2024 | $72.20 | $72.43 | $70.84 | $70.96 | 2 564 295 |
| Mar 11, 2024 | $70.92 | $72.57 | $70.92 | $72.55 | 2 594 342 |
| Mar 08, 2024 | $70.37 | $71.17 | $70.19 | $71.07 | 1 694 692 |
| Mar 07, 2024 | $71.36 | $71.76 | $70.30 | $70.60 | 2 587 372 |
| Mar 06, 2024 | $70.69 | $71.15 | $70.33 | $70.64 | 2 320 971 |
| Mar 05, 2024 | $70.88 | $71.75 | $69.79 | $70.21 | 2 946 847 |
| Mar 04, 2024 | $69.46 | $70.76 | $69.44 | $70.74 | 2 003 925 |
| Mar 01, 2024 | $70.55 | $70.72 | $69.47 | $69.87 | 2 292 395 |
| Feb 29, 2024 | $71.08 | $71.12 | $70.43 | $70.60 | 2 855 097 |
| Feb 28, 2024 | $70.85 | $71.54 | $70.56 | $70.67 | 2 052 175 |
| Feb 27, 2024 | $71.53 | $71.58 | $70.33 | $71.06 | 2 170 110 |
| Feb 26, 2024 | $71.52 | $71.73 | $70.61 | $70.91 | 2 096 811 |
| Feb 23, 2024 | $71.40 | $72.32 | $71.13 | $71.97 | 2 602 456 |
| Feb 22, 2024 | $71.35 | $71.74 | $70.71 | $71.32 | 2 017 245 |
| Feb 21, 2024 | $70.92 | $72.08 | $70.56 | $71.96 | 2 343 929 |
