Sempra Energy (SREA)
NYSE: SREA
· Real-Time Price · USD
23.15
0.15 (0.65%)
At close: Aug 27, 2025, 3:59 PM
SREA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 23.21 | 23.25 | 23.00 | 23.00 | 23.00 | -0.90% | 45,042 |
| Aug 25, 2025 | 23.28 | 23.45 | 23.03 | 23.21 | 23.21 | -0.30% | 39,809 |
| Aug 22, 2025 | 23.17 | 23.40 | 23.08 | 23.28 | 23.28 | 0.87% | 33,700 |
| Aug 21, 2025 | 23.17 | 23.29 | 22.98 | 23.08 | 23.08 | -0.52% | 38,417 |
| Aug 20, 2025 | 22.91 | 23.29 | 22.88 | 23.20 | 23.20 | 1.40% | 55,900 |
| Aug 19, 2025 | 22.64 | 22.93 | 22.61 | 22.88 | 22.88 | 1.06% | 42,249 |
| Aug 18, 2025 | 22.51 | 22.64 | 22.39 | 22.64 | 22.64 | 0.58% | 35,014 |
| Aug 15, 2025 | 22.56 | 22.74 | 22.35 | 22.51 | 22.51 | -0.71% | 39,425 |
| Aug 14, 2025 | 22.83 | 22.83 | 22.51 | 22.67 | 22.67 | -0.70% | 24,900 |
| Aug 13, 2025 | 22.67 | 22.88 | 22.40 | 22.83 | 22.83 | 1.24% | 45,115 |
| Aug 12, 2025 | 22.25 | 22.55 | 22.25 | 22.55 | 22.55 | 1.35% | 46,000 |
| Aug 11, 2025 | 22.07 | 22.30 | 21.99 | 22.25 | 22.25 | 0.77% | 35,800 |
| Aug 8, 2025 | 22.01 | 22.11 | 21.83 | 22.08 | 22.08 | 0.27% | 53,648 |
| Aug 7, 2025 | 22.07 | 22.39 | 21.85 | 22.02 | 22.02 | -0.09% | 53,800 |
| Aug 6, 2025 | 22.30 | 22.65 | 21.97 | 22.04 | 22.04 | -1.39% | 51,946 |
| Aug 5, 2025 | 22.44 | 22.60 | 22.29 | 22.35 | 22.35 | -0.40% | 27,719 |
| Aug 4, 2025 | 22.33 | 22.58 | 22.33 | 22.44 | 22.44 | 0.94% | 41,300 |
| Aug 1, 2025 | 22.14 | 22.40 | 22.13 | 22.23 | 22.23 | 0.18% | 18,100 |
| Jul 31, 2025 | 22.19 | 22.37 | 21.99 | 22.19 | 22.19 | 0.41% | 199,430 |
| Jul 30, 2025 | 22.30 | 22.46 | 21.99 | 22.10 | 22.10 | -0.72% | 84,600 |