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 |
| Sep 26, 2023 | $70.61 | $71.05 | $69.00 | $69.22 | 2 303 223 |
| Sep 25, 2023 | $71.09 | $71.72 | $70.96 | $71.66 | 2 062 390 |
| Sep 22, 2023 | $71.64 | $72.35 | $71.43 | $71.82 | 2 471 997 |
| Sep 21, 2023 | $73.19 | $73.55 | $71.94 | $71.96 | 2 499 841 |
| Sep 20, 2023 | $73.79 | $74.52 | $73.28 | $73.33 | 2 528 204 |
| Sep 19, 2023 | $73.52 | $74.13 | $73.38 | $73.52 | 2 542 766 |
| Sep 18, 2023 | $73.21 | $73.66 | $72.51 | $73.51 | 1 440 796 |
| Sep 15, 2023 | $73.27 | $73.82 | $73.05 | $73.10 | 4 170 233 |
| Sep 14, 2023 | $72.42 | $73.59 | $72.29 | $73.53 | 1 921 444 |
| Sep 13, 2023 | $71.63 | $72.39 | $71.52 | $71.92 | 1 749 812 |
| Sep 12, 2023 | $71.20 | $71.65 | $70.90 | $71.29 | 1 938 724 |
| Sep 11, 2023 | $71.38 | $71.82 | $71.02 | $71.16 | 1 367 468 |
| Sep 08, 2023 | $70.59 | $71.56 | $70.40 | $71.25 | 1 473 063 |
| Sep 07, 2023 | $70.00 | $71.04 | $69.60 | $70.46 | 2 068 864 |
| Sep 06, 2023 | $69.36 | $69.72 | $68.88 | $69.61 | 1 943 421 |
| Sep 05, 2023 | $69.91 | $70.07 | $68.77 | $69.20 | 2 471 293 |
| Sep 01, 2023 | $70.73 | $70.91 | $69.51 | $70.06 | 1 739 938 |
| Aug 31, 2023 | $71.10 | $71.41 | $70.15 | $70.22 | 2 847 479 |
| Aug 30, 2023 | $71.51 | $71.82 | $70.58 | $70.85 | 1 938 620 |
| Aug 29, 2023 | $71.74 | $72.09 | $71.20 | $71.71 | 1 776 540 |
| Aug 28, 2023 | $71.66 | $72.08 | $71.33 | $71.56 | 1 395 340 |
| Aug 25, 2023 | $70.99 | $72.02 | $70.94 | $71.56 | 1 762 773 |
| Aug 24, 2023 | $71.74 | $72.70 | $70.77 | $70.78 | 1 750 610 |
| Aug 23, 2023 | $71.79 | $71.97 | $70.64 | $71.86 | 2 153 912 |
| Aug 22, 2023 | $71.24 | $71.53 | $70.51 | $71.30 | 2 326 542 |
