SRE - SEMPRA ENERGY
92.63
-1.310 -1.414%
Share volume: 3,595,165
Last Updated: 03-06-2026
Utilities/Gas And Other Services Combined:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$93.94
-1.31
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $92.48 | $92.48 | $93.26 | $93.26 | $91.18 | $91.18 | $92.63 | $92.63 | 3,595,165 | $3,595,110.00 |
| 03-05-2026 | $94.75 | $94.75 | $94.81 | $94.81 | $92.88 | $92.88 | $93.94 | $93.94 | 3,905,437 | $3,905,437.00 |
| 03-04-2026 | $96.21 | $96.21 | $96.24 | $96.24 | $94.55 | $94.55 | $95.39 | $95.39 | 2,470,353 | $2,470,353.00 |
| 03-03-2026 | $94.12 | $94.12 | $95.94 | $95.94 | $92.79 | $92.79 | $95.36 | $95.36 | 3,245,851 | $3,245,851.00 |
| 03-02-2026 | $96.13 | $96.13 | $96.45 | $96.45 | $95.16 | $95.16 | $95.67 | $95.67 | 3,064,303 | $3,064,303.00 |
| 02-27-2026 | $96.18 | $96.18 | $96.45 | $96.45 | $94.61 | $94.61 | $96.27 | $96.27 | 4,816,502 | $4,816,502.00 |
| 02-26-2026 | $95.77 | $95.77 | $97.45 | $97.45 | $94.01 | $94.01 | $95.20 | $95.20 | 4,950,878 | $4,950,878.00 |
| 02-25-2026 | $93.78 | $93.78 | $94.79 | $94.79 | $92.84 | $92.84 | $94.50 | $94.50 | 4,172,513 | $4,172,513.00 |
| 02-24-2026 | $93.66 | $93.66 | $94.37 | $94.37 | $92.25 | $92.25 | $93.97 | $93.97 | 2,976,427 | $2,976,427.00 |
| 02-23-2026 | $93.46 | $93.46 | $94.81 | $94.81 | $93.05 | $93.05 | $93.60 | $93.60 | 2,930,704 | $2,930,704.00 |