Sempra (SRE)
NYSE: SRE
· Real-Time Price · USD
80.98
-0.25 (-0.31%)
At close: Aug 18, 2025, 3:59 PM
80.61
-0.46%
After-hours: Aug 18, 2025, 06:09 PM EDT
SRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 81.13 | 81.45 | 80.55 | 80.99 | n/a | -0.30% | 2,118,183 |
| Aug 15, 2025 | 81.75 | 81.95 | 80.98 | 81.23 | 81.23 | -0.79% | 4,067,253 |
| Aug 14, 2025 | 81.89 | 82.52 | 81.36 | 81.88 | 81.88 | -0.41% | 2,775,484 |
| Aug 13, 2025 | 82.29 | 82.65 | 81.58 | 82.22 | 82.22 | 0.16% | 3,159,000 |
| Aug 12, 2025 | 81.04 | 82.12 | 80.72 | 82.09 | 82.09 | 1.47% | 2,601,178 |
| Aug 11, 2025 | 81.75 | 81.99 | 80.39 | 80.90 | 80.90 | -0.99% | 3,906,500 |
| Aug 8, 2025 | 82.47 | 83.50 | 81.05 | 81.71 | 81.71 | -1.07% | 3,605,000 |
| Aug 7, 2025 | 81.49 | 83.24 | 81.00 | 82.59 | 82.59 | 1.77% | 5,962,200 |
| Aug 6, 2025 | 82.43 | 82.92 | 80.89 | 81.15 | 81.15 | -1.48% | 4,807,423 |
| Aug 5, 2025 | 83.25 | 83.26 | 80.65 | 82.37 | 82.37 | -0.74% | 5,165,615 |
| Aug 4, 2025 | 81.54 | 83.49 | 81.40 | 82.98 | 82.98 | 2.48% | 4,358,643 |
| Aug 1, 2025 | 81.66 | 81.78 | 80.45 | 80.97 | 80.97 | -0.87% | 2,661,752 |
| Jul 31, 2025 | 80.77 | 82.15 | 80.77 | 81.68 | 81.68 | 0.62% | 3,631,900 |
| Jul 30, 2025 | 81.45 | 81.95 | 80.66 | 81.18 | 81.18 | 0.04% | 3,690,900 |
| Jul 29, 2025 | 80.75 | 81.43 | 80.55 | 81.15 | 81.15 | 1.05% | 4,314,407 |
| Jul 28, 2025 | 80.72 | 80.74 | 79.82 | 80.31 | 80.31 | -0.63% | 2,973,100 |
| Jul 25, 2025 | 80.52 | 80.97 | 79.90 | 80.82 | 80.82 | 0.45% | 2,138,000 |
| Jul 24, 2025 | 79.42 | 80.84 | 79.20 | 80.46 | 80.46 | 1.36% | 2,957,600 |
| Jul 23, 2025 | 80.00 | 80.49 | 78.71 | 79.38 | 79.38 | -0.53% | 3,203,903 |
| Jul 22, 2025 | 78.30 | 79.83 | 78.21 | 79.80 | 79.80 | 1.57% | 3,399,800 |