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 |
| Dec 06, 2023 | $71.48 | $73.08 | $71.47 | $73.05 | 3 288 621 |
| Dec 05, 2023 | $72.07 | $72.31 | $70.91 | $70.93 | 2 203 143 |
| Dec 04, 2023 | $72.76 | $73.47 | $72.66 | $72.81 | 3 238 577 |
| Dec 01, 2023 | $72.93 | $73.28 | $72.56 | $73.20 | 2 416 806 |
| Nov 30, 2023 | $73.26 | $73.45 | $72.28 | $72.87 | 10 239 533 |
| Nov 29, 2023 | $73.71 | $74.06 | $72.78 | $72.95 | 2 293 273 |
| Nov 28, 2023 | $73.86 | $74.61 | $73.45 | $73.52 | 1 865 537 |
| Nov 27, 2023 | $73.71 | $73.86 | $73.30 | $73.72 | 3 813 493 |
| Nov 24, 2023 | $72.98 | $73.78 | $72.78 | $73.74 | 1 333 328 |
| Nov 22, 2023 | $73.11 | $73.28 | $72.50 | $73.12 | 1 977 392 |
| Nov 21, 2023 | $72.58 | $72.92 | $72.20 | $72.87 | 2 449 216 |
| Nov 20, 2023 | $71.99 | $72.58 | $71.14 | $72.43 | 2 147 992 |
| Nov 17, 2023 | $72.58 | $72.62 | $71.92 | $72.26 | 1 310 805 |
| Nov 16, 2023 | $72.56 | $72.91 | $72.08 | $72.19 | 3 038 188 |
| Nov 15, 2023 | $72.57 | $73.34 | $71.84 | $71.98 | 2 223 549 |
| Nov 14, 2023 | $71.48 | $72.66 | $71.11 | $72.60 | 2 630 648 |
| Nov 13, 2023 | $70.13 | $70.25 | $69.42 | $70.02 | 5 413 383 |
| Nov 10, 2023 | $69.84 | $70.45 | $69.22 | $70.34 | 3 000 024 |
| Nov 09, 2023 | $70.74 | $70.92 | $69.47 | $69.57 | 3 342 023 |
| Nov 08, 2023 | $70.00 | $70.62 | $69.76 | $70.53 | 7 665 244 |
| Nov 07, 2023 | $72.06 | $72.13 | $71.19 | $71.40 | 2 038 049 |
| Nov 06, 2023 | $72.50 | $72.72 | $71.49 | $71.88 | 2 110 784 |
| Nov 03, 2023 | $73.56 | $74.44 | $72.33 | $72.35 | 3 783 611 |
| Nov 02, 2023 | $70.94 | $72.55 | $70.46 | $72.08 | 3 002 933 |
| Nov 01, 2023 | $70.38 | $71.45 | $69.47 | $70.75 | 2 252 866 |
