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 |
| Feb 20, 2024 | $70.42 | $71.53 | $70.21 | $70.66 | 1 585 976 |
| Feb 16, 2024 | $70.30 | $70.93 | $69.74 | $70.49 | 2 058 855 |
| Feb 15, 2024 | $69.70 | $70.86 | $69.59 | $70.50 | 1 984 050 |
| Feb 14, 2024 | $69.50 | $69.79 | $69.13 | $69.46 | 2 099 676 |
| Feb 13, 2024 | $70.38 | $70.61 | $68.41 | $69.35 | 1 846 951 |
| Feb 12, 2024 | $69.72 | $70.94 | $69.58 | $70.69 | 1 628 561 |
| Feb 09, 2024 | $69.55 | $70.03 | $69.28 | $69.67 | 1 228 371 |
| Feb 08, 2024 | $69.80 | $70.03 | $69.17 | $69.84 | 1 304 186 |
| Feb 07, 2024 | $70.08 | $70.23 | $69.62 | $70.05 | 1 379 956 |
| Feb 06, 2024 | $69.86 | $70.23 | $69.68 | $69.76 | 1 774 368 |
| Feb 05, 2024 | $71.56 | $71.56 | $69.93 | $70.05 | 1 589 767 |
| Feb 02, 2024 | $71.56 | $72.08 | $70.31 | $71.34 | 2 215 107 |
| Feb 01, 2024 | $71.40 | $72.37 | $70.79 | $72.35 | 1 816 355 |
| Jan 31, 2024 | $72.60 | $72.95 | $71.48 | $71.56 | 2 024 422 |
| Jan 30, 2024 | $71.32 | $72.12 | $70.94 | $71.93 | 2 633 985 |
| Jan 29, 2024 | $70.89 | $71.78 | $70.33 | $71.49 | 2 834 603 |
| Jan 26, 2024 | $70.86 | $71.37 | $70.45 | $70.91 | 2 932 213 |
| Jan 25, 2024 | $70.43 | $70.98 | $70.02 | $70.73 | 2 650 103 |
| Jan 24, 2024 | $72.22 | $72.22 | $69.94 | $70.11 | 2 775 579 |
| Jan 23, 2024 | $71.72 | $71.93 | $71.12 | $71.72 | 2 494 321 |
| Jan 22, 2024 | $72.91 | $73.10 | $71.29 | $71.70 | 2 315 113 |
| Jan 19, 2024 | $73.40 | $73.40 | $72.44 | $72.88 | 2 049 646 |
| Jan 18, 2024 | $73.13 | $73.50 | $72.61 | $73.21 | 2 847 743 |
| Jan 17, 2024 | $73.92 | $75.05 | $73.25 | $73.57 | 2 776 009 |
| Jan 16, 2024 | $74.90 | $75.30 | $74.26 | $74.46 | 1 450 120 |
