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 |
| Jul 17, 2023 | $148.08 | $148.19 | $146.08 | $146.12 | 772 432 |
| Jul 14, 2023 | $149.22 | $149.43 | $148.01 | $148.44 | 804 242 |
| Jul 13, 2023 | $148.84 | $149.57 | $148.12 | $149.56 | 1 194 747 |
| Jul 12, 2023 | $148.03 | $148.97 | $147.25 | $148.73 | 1 253 759 |
| Jul 11, 2023 | $145.00 | $147.02 | $144.63 | $146.94 | 1 198 149 |
| Jul 10, 2023 | $143.83 | $144.53 | $142.55 | $144.45 | 1 135 717 |
| Jul 07, 2023 | $143.59 | $145.35 | $143.30 | $144.13 | 1 023 010 |
| Jul 06, 2023 | $144.71 | $145.05 | $142.91 | $144.21 | 2 248 651 |
| Jul 05, 2023 | $144.51 | $147.80 | $144.01 | $146.22 | 1 378 837 |
| Jul 03, 2023 | $144.17 | $145.92 | $143.97 | $145.18 | 285 949 |
| Jun 30, 2023 | $145.31 | $146.18 | $144.37 | $145.59 | 1 141 018 |
| Jun 29, 2023 | $144.33 | $146.21 | $144.02 | $144.89 | 870 135 |
| Jun 28, 2023 | $146.33 | $146.33 | $144.19 | $145.13 | 1 122 693 |
| Jun 27, 2023 | $146.34 | $146.54 | $145.09 | $146.27 | 1 167 789 |
| Jun 26, 2023 | $144.23 | $146.39 | $143.78 | $146.05 | 965 154 |
| Jun 23, 2023 | $146.73 | $147.63 | $143.41 | $143.75 | 1 391 302 |
| Jun 22, 2023 | $148.86 | $148.99 | $145.93 | $146.52 | 887 074 |
| Jun 21, 2023 | $146.92 | $148.65 | $145.60 | $148.50 | 606 813 |
| Jun 20, 2023 | $147.76 | $148.70 | $146.46 | $147.43 | 830 093 |
| Jun 16, 2023 | $149.16 | $149.98 | $148.15 | $148.20 | 2 258 696 |
| Jun 15, 2023 | $147.88 | $149.08 | $147.29 | $148.59 | 734 835 |
| Jun 14, 2023 | $146.76 | $148.80 | $146.62 | $147.29 | 762 726 |
| Jun 13, 2023 | $146.09 | $147.81 | $145.70 | $146.61 | 780 134 |
| Jun 12, 2023 | $147.99 | $148.29 | $146.66 | $147.17 | 761 885 |
| Jun 09, 2023 | $149.40 | $149.46 | $147.25 | $147.70 | 930 033 |
