SRE - SEMPRA ENERGY
94.02
-1.770 -1.883%
Share volume: 4,675,878
Last Updated: 04-17-2026
Utilities/Gas And Other Services Combined:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$95.79
-1.77
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $95.40 | $95.40 | $95.81 | $95.81 | $92.93 | $92.93 | $94.02 | $94.02 | 4,675,878 | $4,670,682.00 |
| 04-16-2026 | $95.22 | $95.22 | $96.05 | $96.05 | $94.66 | $94.66 | $95.79 | $95.79 | 3,611,459 | $3,611,459.00 |
| 04-15-2026 | $95.96 | $95.96 | $96.41 | $96.41 | $95.03 | $95.03 | $95.47 | $95.47 | 2,848,872 | $2,848,872.00 |
| 04-14-2026 | $96.12 | $96.12 | $96.27 | $96.27 | $95.09 | $95.09 | $96.16 | $96.16 | 3,837,343 | $3,837,343.00 |
| 04-13-2026 | $98.65 | $98.65 | $98.77 | $98.77 | $95.38 | $95.38 | $96.23 | $96.23 | 3,231,772 | $3,231,772.00 |
| 04-10-2026 | $99.57 | $99.57 | $100.16 | $100.16 | $98.69 | $98.69 | $98.82 | $98.82 | 1,880,520 | $1,880,520.00 |
| 04-09-2026 | $98.75 | $98.75 | $101.04 | $101.04 | $98.41 | $98.41 | $99.75 | $99.75 | 2,677,299 | $2,677,299.00 |
| 04-08-2026 | $97.71 | $97.71 | $98.89 | $98.89 | $96.27 | $96.27 | $98.88 | $98.88 | 2,888,668 | $2,888,668.00 |
| 04-07-2026 | $97.80 | $97.80 | $99.11 | $99.11 | $97.56 | $97.56 | $98.46 | $98.46 | 2,210,246 | $2,210,246.00 |
| 04-06-2026 | $98.29 | $98.29 | $98.91 | $98.91 | $97.45 | $97.45 | $98.01 | $98.01 | 3,127,519 | $3,127,519.00 |