NYSE : SRE
Sempra — Price history
Utilities · Utilities - Diversified · United States
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Sempra (SRE) closed at 85.97 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 85.76 | 86.54 | 84.71 | 85.97 | 4,712,451 | -0.10% |
| 2026-10-30 | 86.63 | 87.08 | 85.87 | 86.06 | 2,943,126 | +0.20% |
| 2026-10-29 | 85.73 | 86.38 | 85.38 | 85.89 | 2,743,647 | +1.44% |
| 2026-10-28 | 85.11 | 85.41 | 84.19 | 84.67 | 4,075,817 | -0.40% |
| 2026-10-27 | 84.46 | 85.12 | 84.06 | 85.01 | 2,398,630 | +0.91% |
| 2026-10-26 | 83.86 | 84.69 | 83.82 | 84.24 | 2,178,992 | +0.21% |
| 2026-10-23 | 84.65 | 84.65 | 83.925 | 84.06 | 2,774,516 | -0.84% |
| 2026-10-22 | 83.81 | 84.98 | 83.585 | 84.77 | 2,798,028 | +1.52% |
| 2026-10-21 | 83.34 | 83.83 | 83.02 | 83.5 | 2,736,600 | +0.83% |
| 2026-10-20 | 82.59 | 83.095 | 81.942 | 82.81 | 2,954,389 | +1.31% |
| 2026-10-19 | 83.16 | 83.16 | 81.4 | 81.74 | 4,737,654 | -2.00% |
| 2026-10-16 | 82.27 | 83.53 | 81.765 | 83.41 | 3,795,950 | +1.81% |
| 2026-10-15 | 82.825 | 82.92 | 81.28 | 81.93 | 3,164,682 | -0.07% |
| 2026-10-14 | 82.1 | 82.35 | 81.005 | 81.99 | 3,548,913 | -0.46% |
| 2026-10-13 | 82.39 | 82.485 | 80.7 | 82.37 | 2,598,285 | +0.60% |
| 2026-10-12 | 81.45 | 81.93 | 81.13 | 81.88 | 2,289,958 | +0.66% |
| 2026-10-09 | 80.225 | 81.4 | 79.9 | 81.34 | 3,356,887 | +1.57% |
| 2026-10-08 | 79.73 | 80.37 | 79.18 | 80.08 | 3,316,756 | +0.49% |
| 2026-10-07 | 79.76 | 80 | 79.135 | 79.69 | 2,486,588 | -0.35% |
| 2026-10-06 | 78.37 | 79.99 | 78.37 | 79.97 | 2,878,412 | +2.32% |
| 2026-10-05 | 78.32 | 78.68 | 77.622 | 78.16 | 3,370,804 | -0.28% |
| 2026-10-02 | 78.26 | 79.17 | 78.12 | 78.38 | 2,925,318 | +0.42% |
| 2026-10-01 | 77.43 | 78.203 | 77.058 | 78.05 | 3,226,529 | +0.12% |
| 2026-09-30 | 78.66 | 78.935 | 77.935 | 77.96 | 4,622,492 | -0.28% |
| 2026-09-29 | 76.675 | 78.26 | 76.21 | 78.18 | 3,025,563 | +1.68% |
| 2026-09-28 | 77.9 | 77.9 | 76.66 | 76.89 | 4,195,112 | -1.33% |
| 2026-09-25 | 77.47 | 78 | 77.08 | 77.93 | 2,734,024 | +0.24% |
| 2026-09-24 | 78.675 | 78.83 | 77.665 | 77.74 | 4,121,165 | -0.77% |
| 2026-09-23 | 80.52 | 80.56 | 78.741 | 79 | 3,105,567 | -2.45% |
| 2026-09-22 | 80.94 | 81.7 | 80.67 | 80.98 | 2,893,038 | -0.27% |
| 2026-09-21 | 81.3 | 81.61 | 80.816 | 81.2 | 3,171,190 | -0.14% |
| 2026-09-18 | 81.5 | 81.83 | 81 | 81.31 | 6,148,516 | -1.06% |
| 2026-09-17 | 82.19 | 82.525 | 81.32 | 82.18 | 3,936,857 | +0.59% |
| 2026-09-16 | 81.78 | 82.48 | 81.35 | 81.7 | 4,128,489 | +0.62% |
| 2026-09-15 | 83.32 | 83.32 | 80.98 | 81.2 | 3,929,321 | -2.16% |
| 2026-09-14 | 83.63 | 84.13 | 82.82 | 82.99 | 2,454,756 | -0.42% |
| 2026-09-11 | 84.54 | 84.94 | 83.175 | 83.34 | 1,740,495 | -0.79% |
| 2026-09-10 | 85.54 | 85.805 | 83.82 | 84 | 2,538,883 | -1.19% |
| 2026-09-09 | 85.76 | 86.15 | 84.65 | 85.01 | 3,072,502 | -0.54% |
| 2026-09-08 | 84.16 | 86.08 | 84.065 | 85.47 | 3,830,153 | +1.70% |
| 2026-09-04 | 84 | 84.558 | 83.55 | 84.04 | 2,705,677 | -0.63% |
| 2026-09-03 | 84.01 | 84.73 | 83.84 | 84.57 | 3,504,339 | +0.93% |
| 2026-09-02 | 83.59 | 84.42 | 82.56 | 83.79 | 6,581,544 | -0.56% |
| 2026-09-01 | 82.96 | 84.49 | 82.4 | 84.26 | 6,415,050 | +3.13% |
| 2026-08-31 | 79.98 | 82.565 | 79.59 | 81.7 | 9,467,030 | -3.10% |
| 2026-08-28 | 85.4 | 87.19 | 83.58 | 84.31 | 4,959,532 | -0.52% |
| 2026-08-27 | 84.44 | 85.01 | 83.69 | 84.75 | 2,576,900 | -0.62% |
| 2026-08-26 | 84.12 | 85.47 | 84.008 | 85.28 | 2,137,391 | +1.49% |
| 2026-08-25 | 84.66 | 85 | 83.99 | 84.03 | 2,977,905 | -0.64% |
| 2026-08-24 | 83.08 | 84.83 | 82.845 | 84.57 | 3,766,034 | +2.03% |
| 2026-08-21 | 87.64 | 87.83 | 82.67 | 82.89 | 5,176,593 | -5.14% |
| 2026-08-20 | 85.05 | 88.14 | 85.05 | 87.38 | 4,952,747 | +2.09% |
| 2026-08-19 | 87.37 | 87.55 | 85.43 | 85.59 | 2,672,314 | -1.82% |
| 2026-08-18 | 86.99 | 87.3 | 86.395 | 87.18 | 3,557,246 | +1.44% |
| 2026-08-17 | 86.16 | 86.34 | 85.57 | 85.94 | 3,285,944 | -0.54% |
| 2026-08-14 | 86.39 | 87.26 | 86.238 | 86.41 | 3,421,816 | -0.08% |
| 2026-08-13 | 86.19 | 86.98 | 85.85 | 86.48 | 3,799,229 | +0.65% |
| 2026-08-12 | 85.57 | 86.73 | 85.285 | 85.92 | 4,025,976 | +0.51% |
| 2026-08-11 | 84.35 | 85.75 | 83.95 | 85.48 | 3,299,012 | +1.39% |
| 2026-08-10 | 83.85 | 85.16 | 83.85 | 84.31 | 4,586,169 | +0.51% |
| 2026-08-07 | 83.84 | 85.705 | 83.65 | 83.88 | 6,403,178 | -0.56% |
| 2026-08-06 | 84.64 | 85.96 | 84.04 | 84.35 | 5,711,220 | -0.37% |
| 2026-08-05 | 86.67 | 86.82 | 84.11 | 84.66 | 5,263,160 | -2.30% |
| 2026-08-04 | 87.49 | 87.61 | 85.8 | 86.65 | 6,351,127 | -1.23% |
| 2026-08-03 | 88.34 | 89.01 | 87.51 | 87.73 | 3,332,993 | -0.93% |
| 2026-07-31 | 89.54 | 89.98 | 88.53 | 88.55 | 2,768,321 | -1.15% |
| 2026-07-30 | 88.72 | 89.695 | 88.21 | 89.58 | 4,472,866 | +0.86% |
| 2026-07-29 | 90.98 | 91.483 | 88.62 | 88.82 | 2,766,886 | -1.92% |
| 2026-07-28 | 91.46 | 93.015 | 90.53 | 90.56 | 2,222,583 | -0.76% |
| 2026-07-27 | 92.6 | 93.15 | 91.13 | 91.25 | 1,977,468 | -1.86% |
| 2026-07-24 | 93.83 | 94.25 | 92.76 | 92.98 | 2,577,615 | -0.49% |
| 2026-07-23 | 92.895 | 94.21 | 92.46 | 93.44 | 2,473,899 | +0.42% |
| 2026-07-22 | 91.63 | 93.41 | 91.355 | 93.05 | 2,991,334 | +2.72% |
| 2026-07-21 | 90.34 | 90.745 | 89.402 | 90.59 | 2,604,700 | -0.11% |
| 2026-07-20 | 92.51 | 93.34 | 90.66 | 90.69 | 2,440,166 | -1.69% |
| 2026-07-17 | 94.55 | 95.12 | 92.19 | 92.25 | 3,297,721 | -0.97% |
| 2026-07-16 | 92.51 | 93.47 | 92.345 | 93.15 | 2,289,488 | +0.40% |
| 2026-07-15 | 93.23 | 94.24 | 92.455 | 92.78 | 2,495,476 | -0.62% |
| 2026-07-14 | 95.06 | 95.61 | 93.32 | 93.36 | 2,330,252 | -1.11% |
| 2026-07-13 | 94.55 | 95.325 | 93.965 | 94.41 | 2,454,964 | +0.22% |
| 2026-07-10 | 94.61 | 95.01 | 93.8 | 94.2 | 2,409,925 | -0.44% |
| 2026-07-09 | 95.51 | 95.97 | 93.85 | 94.62 | 3,593,071 | -0.74% |
| 2026-07-08 | 95.1 | 96.02 | 94.405 | 95.33 | 3,113,575 | +0.78% |
| 2026-07-07 | 93.9 | 95.505 | 93.41 | 94.59 | 2,541,896 | +1.76% |
| 2026-07-06 | 93.02 | 93.32 | 92.17 | 92.95 | 3,101,235 | -0.12% |
| 2026-07-02 | 92.16 | 93.2 | 91.83 | 93.06 | 2,169,949 | +1.85% |
| 2026-07-01 | 92.32 | 93.11 | 91.28 | 91.37 | 3,620,237 | -1.45% |
| 2026-06-30 | 93.33 | 93.76 | 92.43 | 92.71 | 7,164,549 | -1.28% |
| 2026-06-29 | 93.845 | 94.56 | 93.11 | 93.91 | 5,045,057 | -0.38% |
| 2026-06-26 | 93.82 | 94.31 | 92.9 | 94.27 | 4,169,612 | +0.90% |
| 2026-06-25 | 92.56 | 93.64 | 91.67 | 93.43 | 4,571,590 | +1.47% |
| 2026-06-24 | 92.72 | 92.93 | 91.49 | 92.73 | 2,976,658 | +0.48% |
| 2026-06-23 | 91.84 | 92.465 | 91.09 | 92.29 | 5,280,264 | +0.73% |
| 2026-06-22 | 90.67 | 92.14 | 90 | 91.62 | 4,648,647 | +1.03% |
| 2026-06-18 | 90.43 | 91.57 | 89.84 | 90.69 | 9,725,497 | +0.49% |
| 2026-06-17 | 91.05 | 91.91 | 89.8 | 90.25 | 5,537,086 | -1.66% |
| 2026-06-16 | 92.03 | 92.98 | 91.625 | 91.77 | 5,062,839 | -0.17% |
| 2026-06-15 | 91.88 | 92.65 | 91.2 | 91.93 | 4,876,890 | -0.39% |
| 2026-06-12 | 91.72 | 92.96 | 91.72 | 92.29 | 3,057,738 | +0.82% |
| 2026-06-11 | 91.44 | 92.68 | 91.25 | 91.54 | 4,148,498 | +0.56% |
| 2026-06-10 | 91.55 | 91.735 | 90.42 | 91.03 | 3,146,138 | +0.18% |
| 2026-06-09 | 89.6 | 91.06 | 89.095 | 90.87 | 3,770,164 | +2.10% |
| 2026-06-08 | 91.48 | 91.68 | 88.98 | 89 | 3,633,634 | -2.65% |
| 2026-06-05 | 90.46 | 92.12 | 90.46 | 91.42 | 2,958,463 | +1.20% |
| 2026-06-04 | 89.54 | 90.61 | 89.03 | 90.34 | 2,274,580 | +0.90% |
| 2026-06-03 | 89.79 | 91.25 | 89.2 | 89.53 | 4,513,906 | -0.02% |
| 2026-06-02 | 87.66 | 89.645 | 87.66 | 89.55 | 4,150,839 | +2.78% |
| 2026-06-01 | 88.22 | 89.37 | 87.1 | 87.13 | 2,968,092 | -2.24% |
| 2026-05-29 | 90.5 | 90.53 | 88.59 | 89.13 | 9,729,032 | -1.00% |
| 2026-05-28 | 91.17 | 91.42 | 89.48 | 90.03 | 2,995,440 | -1.35% |
| 2026-05-27 | 91.23 | 91.65 | 90.58 | 91.26 | 2,603,161 | -0.32% |
| 2026-05-26 | 93.34 | 93.36 | 91.49 | 91.55 | 2,198,887 | -1.35% |
| 2026-05-22 | 91.91 | 93.025 | 91.26 | 92.8 | 2,201,986 | +1.37% |
| 2026-05-21 | 91.48 | 91.99 | 90.755 | 91.55 | 1,886,802 | +0.10% |
| 2026-05-20 | 91.6 | 92.08 | 90.88 | 91.46 | 2,637,691 | +0.16% |
| 2026-05-19 | 90.04 | 91.37 | 89.505 | 91.31 | 3,271,356 | +1.20% |
| 2026-05-18 | 90.95 | 91.19 | 88.97 | 90.23 | 3,054,308 | -0.22% |
| 2026-05-15 | 91.82 | 92.02 | 89.68 | 90.43 | 5,374,047 | -2.62% |
| 2026-05-14 | 92.19 | 92.978 | 91.95 | 92.86 | 3,424,416 | +1.29% |
| 2026-05-13 | 92.9 | 93.11 | 91.635 | 91.68 | 4,786,937 | -1.85% |