SRE - SEMPRA ENERGY
93.41
0.580 0.621%
Share volume: 4,276,020
Last Updated: 05-12-2026
Utilities/Gas And Other Services Combined:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$92.83
0.58
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $91.69 | $91.69 | $94.09 | $94.09 | $91.69 | $91.69 | $93.41 | $93.41 | 4,276,020 | $4,276,020.00 |
| 05-11-2026 | $91.97 | $91.97 | $93.73 | $93.73 | $91.50 | $91.50 | $92.83 | $92.83 | 3,850,384 | $3,850,384.00 |
| 05-08-2026 | $92.45 | $92.45 | $93.34 | $93.34 | $91.50 | $91.50 | $91.53 | $91.53 | 4,296,599 | $4,296,599.00 |
| 05-07-2026 | $92.18 | $92.18 | $92.20 | $92.20 | $89.62 | $89.62 | $91.57 | $91.57 | 4,261,043 | $4,261,043.00 |
| 05-06-2026 | $93.78 | $93.78 | $94.10 | $94.10 | $92.37 | $92.37 | $93.67 | $93.67 | 4,184,012 | $4,184,012.00 |
| 05-05-2026 | $94.59 | $94.59 | $95.29 | $95.29 | $94.29 | $94.29 | $94.37 | $94.37 | 2,330,083 | $2,330,083.00 |
| 05-04-2026 | $94.16 | $94.16 | $95.11 | $95.11 | $93.51 | $93.51 | $94.38 | $94.38 | 2,411,145 | $2,411,145.00 |
| 05-01-2026 | $95.20 | $95.20 | $96.06 | $96.06 | $94.39 | $94.39 | $94.67 | $94.67 | 2,603,503 | $2,603,503.00 |
| 04-30-2026 | $92.18 | $92.18 | $95.26 | $95.26 | $92.18 | $92.18 | $95.12 | $95.12 | 4,745,930 | $4,745,930.00 |
| 04-29-2026 | $92.35 | $92.35 | $93.60 | $93.60 | $92.30 | $92.30 | $92.64 | $92.64 | 2,607,823 | $2,607,823.00 |