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 |
| Aug 21, 2023 | $141.44 | $142.73 | $140.51 | $142.22 | 956 842 |
| Aug 18, 2023 | $141.15 | $142.27 | $140.84 | $141.43 | 1 332 609 |
| Aug 17, 2023 | $141.80 | $144.05 | $141.65 | $141.72 | 1 135 968 |
| Aug 16, 2023 | $140.04 | $141.93 | $139.76 | $141.30 | 1 134 788 |
| Aug 15, 2023 | $141.74 | $142.09 | $139.99 | $140.04 | 1 174 235 |
| Aug 14, 2023 | $144.03 | $144.12 | $141.86 | $142.52 | 1 217 954 |
| Aug 11, 2023 | $142.97 | $144.45 | $142.43 | $144.35 | 789 566 |
| Aug 10, 2023 | $144.16 | $145.15 | $142.41 | $143.00 | 993 134 |
| Aug 09, 2023 | $143.05 | $146.78 | $142.92 | $143.79 | 1 579 561 |
| Aug 08, 2023 | $142.00 | $143.36 | $140.90 | $143.31 | 1 023 163 |
| Aug 07, 2023 | $143.01 | $144.04 | $142.32 | $142.40 | 1 309 937 |
| Aug 04, 2023 | $143.31 | $144.69 | $141.36 | $141.94 | 1 343 965 |
| Aug 03, 2023 | $148.43 | $148.43 | $142.38 | $143.31 | 1 498 088 |
| Aug 02, 2023 | $146.83 | $147.81 | $145.90 | $146.87 | 791 073 |
| Aug 01, 2023 | $148.87 | $149.87 | $147.24 | $147.24 | 1 028 839 |
| Jul 31, 2023 | $150.14 | $150.37 | $148.36 | $149.02 | 1 107 320 |
| Jul 28, 2023 | $150.31 | $150.64 | $148.27 | $149.30 | 868 227 |
| Jul 27, 2023 | $151.49 | $151.90 | $148.59 | $149.36 | 703 637 |
| Jul 26, 2023 | $151.31 | $152.99 | $151.00 | $151.95 | 602 267 |
| Jul 25, 2023 | $151.18 | $151.89 | $150.43 | $151.41 | 709 196 |
| Jul 24, 2023 | $151.20 | $151.96 | $150.18 | $151.25 | 656 127 |
| Jul 21, 2023 | $150.00 | $151.90 | $149.68 | $151.07 | 981 391 |
| Jul 20, 2023 | $147.40 | $149.99 | $146.91 | $149.61 | 632 945 |
| Jul 19, 2023 | $145.10 | $146.98 | $145.10 | $146.53 | 1 037 701 |
| Jul 18, 2023 | $145.89 | $147.46 | $144.01 | $145.06 | 748 030 |
