Education
About Us
Working with TipRanks
Follow Us
Sempra Energy (SRE)
NYSE:SRE
Time Period
1Y
Events
Historical Prices
Rows:
Dec 19, 2025
87.39
88.38
86.87
86.94
86.94
-0.36%
6,173,801
1.64
Dec 18, 2025
87.72
87.95
87.11
87.25
87.25
+0.54%
4,715,997
1.23
Dec 17, 2025
87.51
88.17
86.24
86.78
86.78
-1.29%
5,368,885
1.40
Dec 16, 2025
88.04
88.47
86.86
87.91
87.91
-0.77%
3,321,211
0.85
Dec 15, 2025
89.51
89.51
87.06
88.59
88.59
+0.11%
3,620,314
0.93
Dec 12, 2025
89.12
89.52
87.94
88.49
88.49
-0.54%
2,424,078
0.61
Dec 11, 2025
88.21
89.23
87.95
88.97
88.97
+0.62%
2,913,813
0.74
Dec 10, 2025
88.22
89.29
87.91
89.07
88.42
+1.59%
5,688,840
1.44
Dec 09, 2025
88.63
89.18
88.09
88.32
87.68
+0.91%
2,656,172
0.67
Dec 08, 2025
90.53
90.58
87.85
88.16
87.52
-2.05%
4,131,051
1.04
Dec 05, 2025
90.22
91.12
89.77
90.66
90.00
+1.39%
3,395,037
0.85
Dec 04, 2025
90.45
91.42
89.80
90.07
89.42
>-0.01%
5,004,293
1.26
Dec 03, 2025
91.08
91.13
90.31
90.73
90.07
+0.49%
2,526,922
0.63
Dec 02, 2025
91.64
91.75
90.26
90.95
90.29
+0.12%
3,406,299
0.86
Dec 01, 2025
93.88
94.28
91.37
91.50
90.84
-2.69%
4,579,182
1.15
Nov 28, 2025
93.77
94.73
93.16
94.72
94.03
+1.73%
1,281,190
0.32
Nov 26, 2025
92.99
94.00
92.62
93.79
93.11
+2.17%
2,725,172
0.68
Nov 25, 2025
93.91
93.91
92.34
92.47
91.80
-0.81%
3,382,252
0.84
Nov 24, 2025
92.50
95.05
91.97
93.91
93.23
+2.27%
13,195,670
3.41
Nov 21, 2025
91.31
92.86
90.54
92.50
91.83
+2.72%
4,635,053
1.21
Nov 20, 2025
91.81
92.82
90.67
90.71
90.05
+0.39%
2,573,877
0.67
Nov 19, 2025
91.90
92.01
90.99
91.02
90.36
+0.09%
3,567,096
0.93
Nov 18, 2025
91.90
92.35
90.66
91.60
90.94
+0.07%
3,882,408
1.02
Nov 17, 2025
92.38
92.75
91.12
92.20
91.53
+0.95%
5,119,441
1.36
Nov 14, 2025
93.33
93.35
91.49
92.00
91.33
+0.49%
4,475,346
1.20
Nov 13, 2025
92.23
93.61
90.38
92.22
91.55
+0.46%
5,611,202
1.51
Nov 12, 2025
93.32
93.90
91.90
92.47
91.80
-0.41%
2,945,978
0.79
Nov 11, 2025
93.03
93.84
92.32
93.53
92.85
+1.37%
3,201,036
0.86
Nov 10, 2025
93.95
94.13
92.49
92.94
92.27
-0.11%
3,807,520
1.03
Nov 07, 2025
93.07
93.95
91.88
93.72
93.04
+1.75%
3,505,764
0.95
Nov 06, 2025
92.45
93.77
92.43
92.78
92.11
+1.16%
2,659,541
0.72
Nov 05, 2025
93.33
94.75
90.84
92.39
91.72
+0.63%
6,589,945
1.78
Nov 04, 2025
92.30
92.96
91.70
92.48
91.81
+0.62%
2,848,997
0.76
Nov 03, 2025
91.70
92.74
90.17
92.58
91.91
+1.43%
2,649,173
0.70
Oct 31, 2025
91.69
92.45
91.03
91.94
91.27
+0.19%
3,027,424
0.80
Oct 30, 2025
92.49
93.22
92.28
92.44
91.77
+0.99%
2,064,254
0.54
Oct 29, 2025
92.26
93.06
91.67
92.20
91.53
+0.35%
2,200,478
0.57
Oct 28, 2025
93.87
93.87
92.16
92.55
91.88
+0.06%
2,407,662
0.63
Oct 27, 2025
92.83
93.32
92.05
93.17
92.50
+1.15%
2,568,557
0.66
Oct 24, 2025
92.30
92.93
92.12
92.78
92.11
+1.79%
1,876,824
0.48
Oct 23, 2025
92.63
92.99
91.38
91.81
91.14
+0.46%
1,910,294
0.49
Oct 22, 2025
93.09
93.24
91.38
92.06
91.39
+0.48%
3,320,159
0.85
Oct 21, 2025
93.20
93.58
91.65
92.29
91.62
+0.26%
2,722,469
0.70
Oct 20, 2025
92.35
93.66
91.85
92.72
92.05
+2.31%
3,444,387
0.88
Oct 17, 2025
91.25
91.64
90.58
91.29
90.63
+0.90%
2,978,795
0.76
Oct 16, 2025
92.25
92.94
90.96
91.14
90.48
-0.52%
2,674,096
0.68
Oct 15, 2025
91.73
92.65
91.51
92.29
91.62
+1.79%
3,066,487
0.79
Oct 14, 2025
90.87
91.60
90.20
91.33
90.67
+0.91%
3,087,631
0.79
Oct 13, 2025
90.37
91.72
89.99
91.17
90.51
+1.81%
3,035,906
0.78
Oct 10, 2025
92.11
92.50
90.10
90.20
89.55
-0.85%
3,899,611
1.00
Rows: