Education
About Us
Working with TipRanks
Follow Us
Sempra Energy (SRE)
NYSE:SRE
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2025
67.15
67.87
65.07
66.90
66.90
-1.70%
6,016,681
1.04
Apr 09, 2025
63.39
68.31
62.38
68.06
68.06
+6.71%
5,983,914
1.04
Apr 08, 2025
65.85
66.50
62.66
63.78
63.78
-0.20%
5,639,348
0.99
Apr 07, 2025
64.60
66.42
61.90
63.91
63.91
-2.99%
9,770,573
1.75
Apr 04, 2025
70.23
70.45
65.36
65.88
65.88
-6.86%
6,652,246
1.21
Apr 03, 2025
72.16
73.42
70.65
70.73
70.73
-2.90%
6,681,119
1.23
Apr 02, 2025
71.12
73.11
71.12
72.84
72.84
+1.79%
4,726,853
0.87
Apr 01, 2025
71.09
71.68
70.35
71.56
71.56
+0.28%
5,649,824
1.05
Mar 31, 2025
69.95
71.64
69.74
71.36
71.36
+2.34%
5,007,497
0.93
Mar 28, 2025
70.48
70.50
69.62
69.73
69.73
-0.47%
3,114,286
0.58
Mar 27, 2025
70.50
70.72
69.92
70.06
70.06
-1.00%
4,412,653
0.83
Mar 26, 2025
69.35
70.98
69.30
70.77
70.77
+2.40%
5,304,636
0.99
Mar 25, 2025
70.26
70.26
68.77
69.11
69.11
-1.64%
4,456,152
0.84
Mar 24, 2025
70.01
70.76
69.71
70.26
70.26
+1.04%
4,073,903
0.77
Mar 21, 2025
69.72
70.22
69.17
69.54
69.54
-0.66%
7,235,943
1.38
Mar 20, 2025
70.19
70.89
69.69
70.00
70.00
-0.63%
6,093,389
1.17
Mar 19, 2025
70.91
71.20
70.33
71.09
70.44
+1.40%
5,920,449
1.15
Mar 18, 2025
70.45
71.33
70.11
70.75
70.11
+0.48%
3,915,110
0.76
Mar 17, 2025
70.21
71.81
70.00
71.06
70.42
+2.14%
4,759,431
0.92
Mar 14, 2025
68.50
70.35
67.88
70.21
69.57
+4.43%
5,795,771
1.14
Mar 13, 2025
68.48
69.38
67.60
67.85
67.23
-0.69%
4,990,245
0.98
Mar 12, 2025
69.11
69.86
68.48
68.95
68.32
+1.15%
4,422,150
0.88
Mar 11, 2025
69.69
70.70
68.47
68.79
68.16
-0.07%
6,969,879
1.39
Mar 10, 2025
69.10
69.72
67.46
69.47
68.84
+1.16%
9,239,595
1.88
Mar 07, 2025
69.47
69.64
67.82
69.30
68.67
+0.45%
5,948,382
1.22
Mar 06, 2025
71.50
71.90
69.06
69.62
68.99
-2.28%
5,728,360
1.18
Mar 05, 2025
70.75
72.14
69.33
71.90
71.25
+2.73%
6,661,085
1.40
Mar 04, 2025
71.35
71.61
70.08
70.63
69.99
-0.23%
6,252,540
1.33
Mar 03, 2025
71.01
72.58
70.79
71.44
70.79
+0.73%
4,649,960
0.98
Feb 28, 2025
72.63
73.04
70.57
71.57
70.92
+0.45%
8,874,359
1.90
Feb 27, 2025
72.45
73.16
71.68
71.90
71.25
-0.40%
12,176,640
2.70
Feb 26, 2025
70.03
74.25
68.20
72.85
72.19
+4.07%
15,587,460
3.62
Feb 25, 2025
72.38
73.44
64.89
70.64
70.00
-18.23%
29,513,670
7.63
Feb 24, 2025
87.21
87.60
86.72
87.18
86.39
+1.01%
4,392,496
1.14
Feb 21, 2025
85.75
87.51
85.58
87.10
86.31
+2.20%
4,644,517
1.22
Feb 20, 2025
85.10
86.33
84.17
86.01
85.23
+1.71%
2,293,647
0.60
Feb 19, 2025
84.50
85.62
84.50
85.34
84.56
+1.77%
3,154,951
0.83
Feb 18, 2025
84.32
85.15
84.10
84.62
83.85
+1.54%
3,530,063
0.92
Feb 14, 2025
84.17
85.07
83.85
84.10
83.34
+1.20%
3,603,507
0.94
Feb 13, 2025
82.95
84.05
82.60
83.86
83.10
+2.05%
2,891,363
0.76
Feb 12, 2025
82.03
83.16
82.01
82.93
82.18
+0.31%
3,360,931
0.88
Feb 11, 2025
82.25
83.79
81.63
83.43
82.67
+2.41%
3,019,463
0.78
Feb 10, 2025
81.96
82.79
81.23
82.21
81.46
+1.20%
3,660,006
0.93
Feb 07, 2025
82.04
82.45
81.39
81.98
81.24
+0.79%
2,390,637
0.60
Feb 06, 2025
82.83
83.00
81.76
82.08
81.34
+0.65%
2,400,377
0.60
Feb 05, 2025
82.16
82.57
81.50
82.30
81.55
+1.99%
2,708,367
0.68
Feb 04, 2025
82.26
83.57
81.30
81.43
80.69
-0.50%
3,756,293
0.95
Feb 03, 2025
81.74
82.71
81.12
82.59
81.84
+0.50%
2,589,368
0.66
Jan 31, 2025
83.30
83.93
82.61
82.93
82.18
+0.48%
2,678,900
0.68
Jan 30, 2025
82.79
83.47
82.42
83.29
82.53
+2.53%
2,191,985
0.56
Rows: