Sempra Energy (SRE)

Historical Prices For Sempra Energy (SRE)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	71.09	71.68	70.35	71.56	5,649,777	71.56
3/31/2025	69.95	71.64	69.74	71.36	5,007,494	71.36
3/28/2025	70.48	70.50	69.62	69.73	3,114,287	69.73
3/27/2025	70.50	70.72	69.92	70.06	4,412,653	70.06
3/26/2025	69.35	70.98	69.30	70.77	5,304,637	70.77
3/25/2025	70.26	70.26	68.77	69.11	4,456,214	69.11
3/24/2025	70.01	70.76	69.71	70.26	4,073,949	70.26
3/21/2025	69.72	70.22	69.17	69.54	7,236,092	69.54
3/20/2025	70.19	70.89	69.69	70.00	6,093,389	70.00
3/19/2025	70.91	71.20	70.33	71.09	5,920,429	70.44
3/18/2025	70.44	71.33	70.11	70.75	3,915,111	70.11
3/17/2025	70.21	71.81	70.00	71.06	4,759,433	70.42
3/14/2025	68.50	70.35	67.88	70.21	5,795,783	69.57
3/13/2025	68.48	69.38	67.60	67.85	4,990,247	67.23
3/12/2025	69.11	69.86	68.48	68.95	4,421,852	68.32
3/11/2025	69.69	70.70	68.47	68.79	7,894,348	68.17
3/10/2025	69.10	69.72	67.45	69.47	9,239,282	68.84
3/07/2025	69.47	69.64	67.82	69.30	5,948,385	68.67
3/06/2025	71.50	71.78	69.06	69.62	5,775,259	68.99
3/05/2025	70.75	72.14	69.33	71.90	6,660,472	71.25
3/04/2025	71.35	71.61	70.08	70.63	6,252,505	69.99
3/03/2025	71.01	72.58	70.79	71.44	4,649,824	70.79
2/28/2025	72.63	73.04	70.57	71.57	8,874,375	70.92
2/27/2025	72.45	73.16	71.68	71.90	12,176,471	71.25
2/26/2025	70.03	74.25	68.19	72.85	15,585,877	72.19
2/25/2025	72.38	73.44	64.89	70.64	29,509,921	70.00
2/24/2025	87.21	87.60	86.72	87.18	4,392,286	86.39
2/21/2025	85.75	87.51	85.58	87.10	4,644,518	86.31
2/20/2025	85.10	86.33	84.17	86.01	2,293,637	85.23
2/19/2025	84.50	85.61	84.50	85.34	3,154,903	84.57
2/18/2025	84.32	85.15	84.10	84.62	3,530,037	83.85
2/14/2025	84.17	85.07	83.85	84.10	3,603,509	83.34
2/13/2025	82.95	84.05	82.60	83.86	2,890,951	83.10
2/12/2025	82.03	83.16	82.00	82.93	3,360,932	82.18
2/11/2025	82.25	83.79	81.63	83.43	3,019,463	82.67
2/10/2025	81.96	82.79	81.23	82.21	3,659,671	81.46
2/07/2025	82.04	82.45	81.39	81.98	2,390,638	81.24
2/06/2025	82.83	83.00	81.76	82.08	2,400,343	81.34
2/05/2025	82.16	82.57	81.50	82.30	2,708,333	81.55
2/04/2025	82.26	83.57	81.30	81.43	3,756,275	80.69
2/03/2025	81.74	82.71	81.12	82.59	2,588,424	81.84
1/31/2025	83.30	83.93	82.61	82.93	2,678,902	82.18
1/30/2025	82.79	83.47	82.42	83.29	2,202,976	82.53
1/29/2025	81.83	83.00	81.83	81.98	2,699,994	81.24
1/28/2025	82.24	82.31	81.00	81.75	4,461,866	81.01
1/27/2025	82.56	83.02	80.23	82.15	6,813,173	81.40
1/24/2025	82.26	83.31	82.26	82.71	3,683,601	81.96
1/23/2025	82.95	83.53	82.52	82.81	4,585,992	82.06
1/22/2025	86.02	86.25	82.65	82.80	4,423,260	82.05
1/21/2025	85.85	87.12	85.44	86.51	5,332,768	85.73
1/17/2025	84.19	85.33	83.72	85.18	3,628,924	84.41
1/16/2025	82.29	84.13	82.02	83.99	7,815,641	83.23
1/15/2025	79.42	83.19	79.32	82.42	10,263,119	81.67
1/14/2025	77.70	79.22	77.19	78.11	6,083,695	77.40
1/13/2025	78.93	79.10	76.72	76.94	9,327,673	76.24
1/10/2025	81.86	82.46	78.60	78.73	8,191,052	78.02
1/08/2025	84.19	84.27	81.29	82.82	6,214,482	82.07
1/07/2025	84.79	85.20	84.06	84.23	4,262,226	83.47
1/06/2025	87.32	87.38	84.20	84.51	3,075,110	83.74
1/03/2025	87.42	87.95	86.85	87.67	2,838,112	86.87