Education
About Us
Working with TipRanks
Follow Us
Sempra Energy (SRE)
NYSE:SRE
Time Period
1Y
Events
Historical Prices
Rows:
Oct 17, 2025
91.25
91.64
90.58
91.29
91.29
+0.16%
2,978,795
0.76
Oct 16, 2025
92.25
92.94
90.96
91.14
91.14
-1.25%
2,674,096
0.68
Oct 15, 2025
91.73
92.65
91.51
92.29
92.29
+1.05%
3,066,487
0.79
Oct 14, 2025
90.87
91.60
90.20
91.33
91.33
+0.18%
3,087,631
0.79
Oct 13, 2025
90.37
91.72
89.99
91.17
91.17
+1.08%
3,035,906
0.78
Oct 10, 2025
92.11
92.50
90.10
90.20
90.20
-1.57%
3,899,611
1.00
Oct 09, 2025
93.88
94.50
91.32
91.64
91.64
-1.84%
4,103,950
1.06
Oct 08, 2025
94.13
95.72
93.36
93.36
93.36
-0.69%
4,820,735
1.26
Oct 07, 2025
93.62
94.05
92.50
94.01
94.01
+1.68%
4,738,819
1.24
Oct 06, 2025
91.50
92.49
91.22
92.46
92.46
+1.12%
2,863,081
0.74
Oct 03, 2025
89.49
91.99
89.10
91.44
91.44
+2.42%
4,127,090
1.08
Oct 02, 2025
88.75
89.69
88.43
89.28
89.28
+0.02%
3,580,433
0.94
Oct 01, 2025
89.45
89.63
88.82
89.26
89.26
-0.08%
2,586,973
0.68
Sep 30, 2025
89.61
90.53
89.16
89.98
89.34
+1.04%
3,512,608
0.92
Sep 29, 2025
88.81
89.80
88.29
89.70
89.06
+1.99%
3,930,819
1.03
Sep 26, 2025
86.81
88.66
86.50
88.59
87.95
+3.17%
3,494,973
0.91
Sep 25, 2025
87.17
87.65
86.06
86.49
85.87
-0.19%
3,868,482
1.00
Sep 24, 2025
86.41
87.36
86.12
87.28
86.65
+2.16%
4,580,476
1.19
Sep 23, 2025
85.00
86.80
83.71
86.05
85.43
+5.22%
7,570,881
2.01
Sep 22, 2025
82.57
83.00
81.98
82.37
81.78
-0.28%
6,043,724
1.60
Sep 19, 2025
82.96
83.58
82.37
83.20
82.60
+1.60%
9,015,577
2.38
Sep 18, 2025
82.32
82.93
81.73
82.48
81.89
+0.52%
5,866,338
1.57
Sep 17, 2025
83.27
84.00
82.57
82.65
82.06
+0.66%
6,866,006
1.85
Sep 16, 2025
83.20
83.60
82.57
82.70
82.11
-0.11%
4,362,903
1.18
Sep 15, 2025
84.03
85.22
83.32
83.39
82.79
+0.06%
5,775,386
1.58
Sep 12, 2025
83.30
84.32
83.11
83.94
83.34
+1.29%
3,204,840
0.88
Sep 11, 2025
82.00
83.58
81.75
83.47
82.87
+2.52%
4,779,633
1.32
Sep 10, 2025
80.38
82.21
80.22
82.01
81.42
+2.84%
3,727,746
1.03
Sep 09, 2025
79.15
80.82
79.15
80.32
79.74
+1.88%
4,025,734
1.10
Sep 08, 2025
81.40
81.40
78.97
79.41
78.84
-1.39%
4,818,227
1.33
Sep 05, 2025
82.07
82.37
80.46
81.11
80.53
-0.52%
4,311,464
1.20
Sep 04, 2025
82.60
82.98
81.28
82.12
81.53
+0.59%
3,601,795
1.00
Sep 03, 2025
82.45
82.97
81.36
82.23
81.64
-0.08%
3,238,877
0.90
Sep 02, 2025
82.00
83.24
81.58
82.89
82.30
+1.12%
4,127,691
1.15
Aug 29, 2025
81.11
83.36
81.04
82.56
81.97
+2.11%
3,485,259
0.95
Aug 28, 2025
82.26
82.33
81.31
81.44
80.86
-0.28%
2,535,070
0.69
Aug 27, 2025
81.89
82.47
81.83
82.26
81.67
+1.31%
3,708,703
1.02
Aug 26, 2025
81.44
82.53
81.15
81.78
81.19
+0.83%
3,964,103
1.09
Aug 25, 2025
82.16
82.46
81.50
81.69
81.10
-0.75%
2,268,791
0.62
Aug 22, 2025
81.89
83.02
81.20
82.90
82.30
+2.92%
2,489,244
0.68
Aug 21, 2025
82.34
82.71
81.11
81.13
80.55
-0.83%
3,398,658
0.93
Aug 20, 2025
82.89
83.44
82.14
82.40
81.81
+0.42%
2,838,432
0.77
Aug 19, 2025
81.16
82.81
81.16
82.65
82.06
+2.79%
3,136,801
0.85
Aug 18, 2025
81.13
81.45
80.55
80.99
80.41
+0.43%
2,118,773
0.57
Aug 15, 2025
81.75
81.95
80.98
81.23
80.65
-0.08%
4,067,253
1.10
Aug 14, 2025
81.89
82.52
81.37
81.88
81.29
+0.31%
2,775,484
0.75
Aug 13, 2025
82.29
82.65
81.58
82.22
81.63
+0.88%
3,158,989
0.84
Aug 12, 2025
81.04
82.12
80.72
82.09
81.50
+2.20%
2,601,178
0.69
Aug 11, 2025
81.75
81.99
80.39
80.90
80.32
-0.28%
3,906,491
1.04
Aug 08, 2025
82.47
83.50
81.05
81.71
81.12
-0.35%
3,604,996
0.96
Rows: