SRE - SEMPRA ENERGY
97.17
0.590 0.607%
Share volume: 4,638,349
Last Updated: 03-31-2026
Utilities/Gas And Other Services Combined:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$96.58
0.59
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-31-2026 | $97.18 | $97.18 | $97.44 | $97.44 | $96.23 | $96.23 | $97.17 | $97.17 | 4,638,349 | $4,638,349.00 |
| 03-30-2026 | $97.32 | $97.32 | $97.61 | $97.61 | $96.20 | $96.20 | $96.58 | $96.58 | 3,303,258 | $3,303,258.00 |
| 03-27-2026 | $95.41 | $95.41 | $97.08 | $97.08 | $95.03 | $95.03 | $95.88 | $95.88 | 3,166,713 | $3,166,713.00 |
| 03-26-2026 | $94.96 | $94.96 | $96.29 | $96.29 | $94.69 | $94.69 | $95.54 | $95.54 | 3,411,743 | $3,411,743.00 |
| 03-25-2026 | $95.68 | $95.68 | $95.96 | $95.96 | $94.45 | $94.45 | $95.32 | $95.32 | 3,699,710 | $3,699,710.00 |
| 03-24-2026 | $92.79 | $92.79 | $95.65 | $95.65 | $92.72 | $92.72 | $95.00 | $95.00 | 3,196,824 | $3,196,824.00 |
| 03-23-2026 | $93.76 | $93.76 | $94.04 | $94.04 | $92.52 | $92.52 | $93.46 | $93.46 | 3,344,140 | $3,344,140.00 |
| 03-20-2026 | $95.44 | $95.44 | $95.80 | $95.80 | $91.16 | $91.16 | $91.72 | $91.72 | 5,703,728 | $5,703,728.00 |
| 03-19-2026 | $94.34 | $94.34 | $95.81 | $95.81 | $93.68 | $93.68 | $95.25 | $95.25 | 4,734,328 | $4,734,328.00 |
| 03-18-2026 | $95.52 | $94.86 | $96.08 | $95.42 | $95.00 | $94.34 | $95.04 | $94.38 | 3,585,495 | $3,585,495.00 |