Sempra Energy (SRE)
NYSE:SRE
Want to see SRE full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 01, 2026
95.20
96.06
94.39
94.67
94.67
-0.47%
2,603,503
0.75
Apr 30, 2026
92.18
95.26
92.18
95.12
95.12
+2.68%
4,745,930
1.37
Apr 29, 2026
92.35
93.60
92.30
92.64
92.64
-0.28%
2,606,994
0.74
Apr 28, 2026
93.01
93.76
92.48
92.90
92.90
+0.48%
2,627,767
0.73
Apr 27, 2026
93.24
94.06
92.30
92.46
92.46
-0.79%
3,050,147
0.84
Apr 24, 2026
93.91
94.08
93.08
93.20
93.20
-0.76%
2,724,832
0.75
Apr 23, 2026
92.92
94.12
92.69
93.91
93.91
+1.66%
4,735,533
1.30
Apr 22, 2026
93.99
94.55
92.18
92.38
92.38
-0.83%
2,921,993
0.79
Apr 21, 2026
94.50
94.58
92.72
93.15
93.15
-0.25%
2,974,987
0.80
Apr 20, 2026
94.28
94.43
93.07
93.38
93.38
-0.68%
3,513,527
0.91
Apr 17, 2026
95.40
95.81
92.93
94.02
94.02
-1.85%
4,675,878
1.20
Apr 16, 2026
95.22
96.05
94.66
95.79
95.79
+0.34%
3,611,459
0.94
Apr 15, 2026
95.96
96.41
95.03
95.47
95.47
-0.72%
2,848,872
0.75
Apr 14, 2026
96.12
96.27
95.09
96.16
96.16
-0.07%
3,837,343
1.01
Apr 13, 2026
98.65
98.77
95.38
96.23
96.23
-2.62%
3,231,772
0.85
Apr 10, 2026
99.57
100.16
98.69
98.82
98.82
-0.93%
1,880,520
0.49
Apr 09, 2026
98.75
101.04
98.41
99.75
99.75
+0.88%
2,677,299
0.71
Apr 08, 2026
97.71
98.89
96.27
98.88
98.88
+0.43%
2,853,393
0.75
Apr 07, 2026
97.80
99.11
97.56
98.46
98.46
+0.46%
2,210,246
0.58
Apr 06, 2026
98.29
98.91
97.45
98.01
98.01
-1.20%
3,127,519
0.82
Apr 03, 2026
97.34
99.28
97.02
99.20
99.20
0.00%
0
0.00
Apr 02, 2026
97.34
99.28
97.02
99.20
99.20
+1.84%
3,555,789
0.93
Apr 01, 2026
97.01
98.45
96.69
97.41
97.41
+0.25%
2,598,277
0.68
Mar 31, 2026
97.18
97.44
96.23
97.17
97.17
+0.61%
4,759,935
1.27
Mar 30, 2026
97.32
97.61
96.20
96.58
96.58
+0.73%
3,303,258
0.89
Mar 27, 2026
95.41
97.08
95.03
95.88
95.88
+0.36%
3,166,589
0.85
Mar 26, 2026
94.96
96.29
94.69
95.54
95.54
+0.23%
3,410,332
0.93
Mar 25, 2026
95.68
95.96
94.45
95.32
95.32
+0.34%
3,699,258
1.02
Mar 24, 2026
92.79
95.65
92.72
95.00
95.00
+1.65%
2,704,492
0.75
Mar 23, 2026
93.76
94.04
92.52
93.46
93.46
+1.90%
2,686,192
0.75
Mar 20, 2026
95.44
95.80
91.16
91.72
91.72
-3.71%
5,703,728
1.61
Mar 19, 2026
94.34
95.81
93.68
95.25
95.25
+0.92%
4,734,328
1.35
Mar 18, 2026
95.52
96.08
95.00
95.04
94.38
-0.94%
3,585,495
1.01
Mar 17, 2026
96.97
97.00
95.81
95.94
95.28
0.00%
2,949,972
0.83
Mar 16, 2026
96.14
96.40
95.02
95.94
95.28
+0.87%
3,562,126
0.99
Mar 13, 2026
94.31
95.64
94.20
95.11
94.45
+2.06%
2,783,075
0.77
Mar 12, 2026
92.42
94.13
91.95
93.19
92.55
+0.43%
3,699,073
1.02
Mar 11, 2026
92.77
93.31
92.32
92.79
92.15
-0.19%
2,132,393
0.59
Mar 10, 2026
93.11
94.24
92.57
92.97
92.33
-0.58%
4,533,200
1.26
Mar 09, 2026
92.07
93.77
90.82
93.51
92.86
+0.95%
4,064,937
1.12
Mar 06, 2026
92.48
93.26
91.18
92.63
91.99
-1.39%
3,595,165
1.00
Mar 05, 2026
94.75
94.81
92.88
93.94
93.29
-1.52%
3,905,437
1.08
Mar 04, 2026
96.21
96.24
94.55
95.39
94.73
+0.03%
2,470,353
0.68
Mar 03, 2026
94.12
95.94
92.79
95.36
94.70
-0.32%
3,245,851
0.89
Mar 02, 2026
96.13
96.45
95.16
95.67
95.01
-0.62%
3,064,303
0.84
Feb 27, 2026
96.18
96.45
94.61
96.27
95.60
+1.12%
4,816,502
1.33
Feb 26, 2026
95.77
97.45
94.01
95.20
94.54
+0.74%
4,950,878
1.37
Feb 25, 2026
93.78
94.79
92.84
94.50
93.85
+0.56%
4,172,513
1.17
Feb 24, 2026
93.66
94.37
92.25
93.97
93.32
+0.39%
2,976,427
0.85
Feb 23, 2026
93.46
94.81
93.05
93.60
92.95
+0.05%
2,930,704
0.83
Rows: