Dark

SRE
Sempra
stock NYSE

At Close

Sep 30, 2026 3:59:57 PM EDT

77.97USD-0.262%(-0.21)4,628,143

73.68Bid 82.04Ask 8.36Spread

Pre-market

Sep 30, 2026 8:52:30 AM EDT

77.81USD-0.473%(-0.37)300

After-hours

Sep 30, 2026 4:19:30 PM EDT

77.96USD-0.019%(-0.01)1,337,539

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	78.8000	78.8000	77.950000	77.9700	-0.269%	4,628,143	0.000%
2026-09-29	76.6750	78.2600	76.210000	78.1800	+1.678%	3,287,492	-0.269%
2026-09-28	77.9000	77.9000	76.660000	76.8900	-1.335%	4,933,016	+1.405%
2026-09-25	77.4700	78.0000	77.080000	77.9300	+0.244%	2,764,916	+0.051%
2026-09-24	78.6750	78.8300	77.665000	77.7400	-1.595%	4,422,809	+0.296%
2026-09-23	80.5200	80.5600	78.740600	79.0000	-2.445%	3,139,389	-1.304%
2026-09-22	80.9400	81.7000	80.670000	80.9800	-0.271%	2,893,039	-3.717%
2026-09-21	81.3000	81.6099	80.816400	81.2000	-0.135%	3,171,191	-3.978%
2026-09-18	81.5000	81.8300	81.000000	81.3100	-1.059%	6,148,516	-4.108%
2026-09-17	82.1900	82.5250	81.320000	82.1800	+0.588%	3,936,857	-5.123%
2026-09-16	81.7800	82.4800	81.350000	81.7000	+0.616%	4,128,490	-4.565%
2026-09-15	83.3200	83.3200	80.980000	81.2000	-2.157%	3,929,322	-3.978%
2026-09-14	83.6300	84.1300	82.820000	82.9900	-0.420%	2,454,756	-6.049%
2026-09-11	84.5400	84.9400	83.175000	83.3400	-0.786%	1,740,495	-6.443%
2026-09-10	85.5400	85.8050	83.820000	84.0000	-1.188%	2,538,884	-7.179%
2026-09-09	85.7600	86.1500	84.650000	85.0100	-0.538%	3,072,502	-8.281%
2026-09-08	84.1600	86.0800	84.065000	85.4700	+1.702%	3,830,154	-8.775%
2026-09-04	84.0000	84.5578	83.550100	84.0400	-0.627%	2,705,677	-7.223%
2026-09-03	84.0100	84.7300	83.840000	84.5700	+0.931%	3,504,340	-7.804%
2026-09-02	83.5900	84.4200	82.560000	83.7900	-0.558%	6,581,544	-6.946%
2026-09-01	82.9600	84.4900	82.400000	84.2600	+3.133%	6,415,050	-7.465%
2026-08-31	79.9800	82.5650	79.590000	81.7000	-3.096%	9,467,030	-4.565%
2026-08-28	85.4000	87.1900	83.580000	84.3100	-0.519%	4,959,533	-7.520%
2026-08-27	84.4400	85.0100	83.690000	84.7500	-0.621%	2,576,900	-8.000%
2026-08-26	84.1200	85.4700	84.008000	85.2800	+1.488%	2,137,391	-8.572%
2026-08-25	84.6600	85.0000	83.990000	84.0300	-0.639%	2,977,905	-7.212%
2026-08-24	83.0800	84.8300	82.845000	84.5700	+2.027%	3,766,035	-7.804%
2026-08-21	87.6400	87.8300	82.670000	82.8900	-5.138%	5,176,594	-5.936%
2026-08-20	85.0500	88.1400	85.050000	87.3800	+2.091%	4,952,748	-10.769%
2026-08-19	87.3700	87.5500	85.430000	85.5900	-1.824%	2,672,315	-8.903%
2026-08-18	86.9900	87.3000	86.395000	87.1800	+1.443%	3,557,247	-10.564%
2026-08-17	86.1600	86.3400	85.570000	85.9400	-0.544%	3,285,944	-9.274%
2026-08-14	86.3900	87.2600	86.237500	86.4100	-0.081%	3,421,816	-9.767%
2026-08-13	86.1900	86.9800	85.850000	86.4800	+0.652%	3,799,229	-9.840%
2026-08-12	85.5700	86.7300	85.285000	85.9200	+0.515%	4,025,977	-9.253%
2026-08-11	84.3500	85.7500	83.950000	85.4800	+1.388%	3,299,013	-8.786%
2026-08-10	83.8500	85.1600	83.850000	84.3100	+0.513%	4,586,170	-7.520%
2026-08-07	83.8400	85.7050	83.650000	83.8800	-0.557%	6,403,178	-7.046%
2026-08-06	84.6400	85.9600	84.040000	84.3500	-0.366%	5,711,221	-7.564%
2026-08-05	86.6700	86.8200	84.110000	84.6600	-2.297%	5,263,160	-7.902%
2026-08-04	87.4900	87.6100	85.800100	86.6500	-1.231%	6,351,128	-10.017%
2026-08-03	88.3400	89.0100	87.510000	87.7300	-0.926%	3,332,995	-11.125%
2026-07-31	89.5400	89.9800	88.530000	88.5500	-1.150%	2,768,322	-11.948%
2026-07-30	88.7200	89.6950	88.210000	89.5800	+0.856%	4,472,866	-12.960%
2026-07-29	90.9800	91.4828	88.620000	88.8200	-1.921%	2,766,887	-12.216%
2026-07-28	91.4600	93.0150	90.530000	90.5600	-0.756%	2,222,584	-13.902%
2026-07-27	92.6000	93.1500	91.130000	91.2500	-1.861%	1,977,469	-14.553%
2026-07-24	93.8300	94.2500	92.760000	92.9800	-0.492%	2,577,615	-16.143%
2026-07-23	92.8950	94.2100	92.460000	93.4400	+0.419%	2,473,899	-16.556%
2026-07-22	91.6300	93.4100	91.355000	93.0500	+2.716%	2,991,335	-16.206%
2026-07-21	90.3400	90.7450	89.402400	90.5900	-0.110%	2,604,700	-13.931%
2026-07-20	92.5100	93.3400	90.660000	90.6900	-1.691%	2,440,167	-14.026%
2026-07-17	94.5500	95.1200	92.190000	92.2500	-0.966%	3,297,722	-15.480%
2026-07-16	92.5100	93.4700	92.345000	93.1500	+0.399%	2,289,488	-16.296%
2026-07-15	93.2300	94.2400	92.455100	92.7800	-0.621%	2,495,477	-15.962%
2026-07-14	95.0600	95.6100	93.320000	93.3600	-1.112%	2,330,253	-16.485%
2026-07-13	94.5500	95.3250	93.965000	94.4100	+0.223%	2,454,965	-17.413%
2026-07-10	94.6100	95.0100	93.800000	94.2000	-0.444%	2,409,909	-17.229%
2026-07-09	95.5100	95.9700	93.850000	94.6200	-0.745%	3,593,071	-17.597%
2026-07-08	95.1000	96.0200	94.405000	95.3300	+0.782%	3,113,575	-18.210%
2026-07-07	93.9000	95.5050	93.410000	94.5900	+1.764%	2,541,897	-17.571%
2026-07-06	93.0200	93.3200	92.170000	92.9500	-0.118%	3,101,236	-16.116%
2026-07-02	92.1600	93.2000	91.830200	93.0600	+1.850%	2,169,949	-16.215%
2026-07-01	92.3200	93.1100	91.280000	91.3700	-1.445%	3,620,902	-14.666%
2026-06-30	93.3300	93.7600	92.430000	92.7100	-1.278%	7,164,550	-15.899%
2026-06-29	93.8450	94.5600	93.110000	93.9100	-0.382%	5,045,058	-16.974%
2026-06-26	93.8200	94.3100	92.900000	94.2700	+0.899%	4,169,613	-17.291%
2026-06-25	92.5600	93.6400	91.670000	93.4300	+0.755%	4,571,590	-16.547%
2026-06-24	92.7200	92.9300	91.490000	92.7300	+0.477%	2,976,659	-15.917%
2026-06-23	91.8400	92.4650	91.090000	92.2900	+0.731%	5,280,264	-15.516%
2026-06-22	90.6700	92.1400	90.000000	91.6200	+1.025%	4,648,648	-14.898%
2026-06-18	90.4300	91.5699	89.840000	90.6900	+0.488%	9,725,498	-14.026%
2026-06-17	91.0500	91.9100	89.800000	90.2500	-1.656%	5,537,086	-13.607%
2026-06-16	92.0300	92.9800	91.625000	91.7700	-0.174%	5,062,840	-15.038%
2026-06-15	91.8800	92.6500	91.200000	91.9300	-0.390%	4,876,890	-15.185%
2026-06-12	91.7200	92.9600	91.720000	92.2900	+0.819%	3,057,738	-15.516%
2026-06-11	91.4400	92.6800	91.250000	91.5400	+0.560%	4,148,498	-14.824%
2026-06-10	91.5500	91.7350	90.420000	91.0300	+0.176%	3,146,139	-14.347%
2026-06-09	89.6000	91.0600	89.095000	90.8700	+2.101%	3,770,164	-14.196%
2026-06-08	91.4800	91.6800	88.980000	89.0000	-2.647%	3,633,635	-12.393%
2026-06-05	90.4600	92.1200	90.460000	91.4200	+1.195%	2,958,463	-14.712%
2026-06-04	89.5400	90.6100	89.030000	90.3400	+0.905%	2,274,580	-13.693%
2026-06-03	89.7900	91.2500	89.200000	89.5300	-0.022%	4,513,906	-12.912%
2026-06-02	87.6600	89.6450	87.660000	89.5500	+2.777%	4,150,732	-12.931%
2026-06-01	88.2200	89.3700	87.100000	87.1300	-2.244%	2,968,093	-10.513%
2026-05-29	90.5000	90.5300	88.590000	89.1300	-1.000%	9,729,032	-12.521%
2026-05-28	91.1700	91.4200	89.480000	90.0300	-1.348%	2,995,337	-13.396%
2026-05-27	91.2300	91.6500	90.580000	91.2600	-0.317%	2,603,162	-14.563%
2026-05-26	93.3400	93.3600	91.490000	91.5500	-1.347%	2,198,887	-14.833%
2026-05-22	91.9100	93.0250	91.260000	92.8000	+1.365%	2,201,986	-15.981%
2026-05-21	91.4800	91.9900	90.755000	91.5500	+0.098%	1,886,700	-14.833%
2026-05-20	91.6000	92.0800	90.880000	91.4600	+0.164%	2,637,691	-14.750%
2026-05-19	90.0400	91.3700	89.505000	91.3100	+1.197%	3,271,346	-14.610%
2026-05-18	90.9500	91.1900	88.970000	90.2300	-0.221%	3,054,308	-13.587%
2026-05-15	91.8200	92.0200	89.680000	90.4300	-2.617%	5,374,047	-13.779%
2026-05-14	92.1900	92.9775	91.950000	92.8600	+1.287%	3,424,416	-16.035%
2026-05-13	92.9000	93.1100	91.635000	91.6800	-1.852%	4,786,938	-14.954%
2026-05-12	91.6900	94.0900	91.690000	93.4100	+0.625%	4,276,810	-16.529%
2026-05-11	91.9700	93.7250	91.500000	92.8300	+1.420%	3,850,385	-16.008%
2026-05-08	92.4500	93.3400	91.500000	91.5300	-0.044%	4,296,600	-14.815%
2026-05-07	92.1800	92.2000	89.620000	91.5700	-2.242%	4,261,044	-14.852%
2026-05-06	93.7800	94.1000	92.368000	93.6700	-0.742%	4,184,013	-16.761%
2026-05-05	94.5900	95.2850	94.290000	94.3700	-0.011%	2,330,083	-17.378%
2026-05-04	94.1600	95.1100	93.510000	94.3800	-0.306%	2,411,147	-17.387%
2026-05-01	95.2000	96.0600	94.385000	94.6700	-0.473%	2,603,503	-17.640%
2026-04-30	92.1800	95.2600	92.180000	95.1200	+2.677%	4,745,931	-18.030%
2026-04-29	92.3500	93.6000	92.300000	92.6400	-0.280%	2,607,701	-15.835%
2026-04-28	93.0100	93.7600	92.480000	92.9000	+0.476%	2,627,768	-16.071%
2026-04-27	93.2400	94.0600	92.295000	92.4600	-0.794%	3,050,148	-15.672%
2026-04-24	93.9100	94.0800	93.080000	93.2000	-0.756%	2,724,834	-16.341%
2026-04-23	92.9200	94.1200	92.690000	93.9100	+1.656%	4,735,533	-16.974%
2026-04-22	93.9900	94.5500	92.180000	92.3800	-0.827%	2,921,994	-15.599%
2026-04-21	94.5000	94.5750	92.720000	93.1500	-0.246%	2,974,824	-16.296%
2026-04-20	94.2800	94.4300	93.070000	93.3800	-0.681%	3,513,220	-16.502%
2026-04-17	95.4000	95.8100	92.930000	94.0200	-1.848%	4,675,878	-17.071%
2026-04-16	95.2200	96.0500	94.655000	95.7900	+0.335%	3,611,459	-18.603%
2026-04-15	95.9600	96.4100	95.030000	95.4700	-0.718%	2,848,872	-18.330%
2026-04-14	96.1200	96.2700	95.090000	96.1600	-0.073%	3,837,344	-18.916%
2026-04-13	98.6500	98.7700	95.380000	96.2300	-2.621%	3,231,767	-18.975%
2026-04-10	99.5700	100.1599	98.690000	98.8200	-0.932%	1,880,318	-21.099%
2026-04-09	98.7500	101.0390	98.405000	99.7500	+0.880%	2,677,067	-21.835%
2026-04-08	97.7100	98.8900	96.270000	98.8800	+0.427%	2,888,669	-21.147%
2026-04-07	97.8000	99.1125	97.560000	98.4600	+0.459%	2,210,247	-20.810%
2026-04-06	98.2900	98.9100	97.450000	98.0100	-1.200%	3,127,520	-20.447%
2026-04-02	97.3400	99.2750	97.020100	99.2000	+1.838%	3,555,790	-21.401%
2026-04-01	97.0100	98.4500	96.686400	97.4100	+0.247%	2,598,278	-19.957%
2026-03-31	97.1800	97.4400	96.230000	97.1700	+0.611%	4,759,936	-19.759%
2026-03-30	97.3200	97.6100	96.200000	96.5800	+0.730%	3,303,258	-19.269%
2026-03-27	95.4100	97.0800	95.030000	95.8800	+0.356%	3,166,713	-18.680%
2026-03-26	94.9600	96.2900	94.690000	95.5400	+0.231%	3,411,743	-18.390%
2026-03-25	95.6800	95.9600	94.450000	95.3200	+0.337%	3,699,710	-18.202%
2026-03-24	92.7900	95.6450	92.720000	95.0000	+1.648%	3,196,825	-17.926%
2026-03-23	93.7600	94.0400	92.520000	93.4600	+1.897%	3,344,141	-16.574%
2026-03-20	95.4400	95.8000	91.160000	91.7200	-3.706%	5,703,477	-14.991%
2026-03-19	94.3400	95.8100	93.679000	95.2500	+0.221%	4,734,329	-18.142%
2026-03-18	95.5200	96.0800	95.000000	95.0400	-0.938%	3,585,495	-17.961%
2026-03-17	96.9700	97.0000	95.810000	95.9400	0.000%	2,949,974	-18.730%
2026-03-16	96.1400	96.4000	95.020000	95.9400	+0.873%	3,562,127	-18.730%
2026-03-13	94.3100	95.6400	94.200000	95.1100	+2.060%	2,783,075	-18.021%
2026-03-12	92.4200	94.1300	91.945000	93.1900	+0.431%	3,699,074	-16.332%
2026-03-11	92.7700	93.3099	92.320000	92.7900	-0.194%	2,132,394	-15.972%
2026-03-10	93.1100	94.2400	92.570000	92.9700	-0.577%	4,533,200	-16.134%
2026-03-09	92.0700	93.7700	90.815000	93.5100	+0.950%	4,064,938	-16.619%
2026-03-06	92.4800	93.2560	91.180000	92.6300	-1.395%	3,595,165	-15.826%
2026-03-05	94.7500	94.8050	92.880000	93.9400	-1.520%	3,905,438	-17.000%
2026-03-04	96.2100	96.2400	94.545000	95.3900	+0.031%	2,470,354	-18.262%
2026-03-03	94.1150	95.9350	92.785000	95.3600	-0.324%	3,245,851	-18.236%
2026-03-02	96.1300	96.4500	95.160000	95.6700	-0.623%	3,063,727	-18.501%
2026-02-27	96.1800	96.4500	94.610000	96.2700	+1.124%	4,816,034	-19.009%
2026-02-26	95.7650	97.4450	94.010000	95.2000	+0.741%	5,012,467	-18.099%
2026-02-25	93.7800	94.7905	92.840000	94.5000	+0.564%	4,172,515	-17.492%
2026-02-24	93.6600	94.3700	92.250000	93.9700	+0.395%	2,976,429	-17.027%
2026-02-23	93.4600	94.8100	93.050000	93.6000	+0.053%	2,930,665	-16.699%
2026-02-20	93.6100	93.6100	92.490000	93.5500	+0.624%	3,255,533	-16.654%
2026-02-19	91.8500	93.0900	91.620000	92.9700	+1.352%	2,402,864	-16.134%
2026-02-18	93.0200	93.8500	91.575000	91.7300	-1.302%	3,420,700	-15.001%
2026-02-17	95.1700	95.5000	92.800000	92.9400	-1.941%	3,342,072	-16.107%
2026-02-13	92.6300	95.7400	91.935000	94.7800	+2.145%	6,225,003	-17.736%
2026-02-12	91.4800	93.3600	91.210000	92.7900	+1.766%	4,901,942	-15.972%
2026-02-11	90.6100	91.2100	89.780000	91.1800	+1.650%	3,685,060	-14.488%
2026-02-10	87.9000	90.0550	87.330100	89.7000	+2.538%	4,143,262	-13.077%
2026-02-09	87.4700	88.0400	86.180000	87.4800	+0.137%	3,696,258	-10.871%
2026-02-06	87.5500	88.0750	86.205000	87.3600	+0.808%	4,775,296	-10.749%
2026-02-05	86.0000	87.1100	85.630000	86.6600	+0.035%	4,489,554	-10.028%
2026-02-04	87.5200	87.7000	86.375000	86.6300	-0.425%	4,109,914	-9.997%
2026-02-03	85.8800	87.1435	85.790000	87.0000	+0.905%	5,622,545	-10.379%
2026-02-02	87.0000	87.7500	85.790000	86.2200	-0.908%	3,788,546	-9.569%
2026-01-30	87.0800	87.7500	86.220000	87.0100	-0.103%	8,027,837	-10.390%
2026-01-29	87.4700	87.7400	86.008000	87.1000	+0.369%	5,638,636	-10.482%
2026-01-28	87.1100	87.7150	86.315000	86.7800	-0.379%	5,611,918	-10.152%
2026-01-27	86.6800	87.5600	86.100000	87.1100	+0.473%	3,798,013	-10.492%
2026-01-26	86.2200	87.4120	86.150000	86.7000	+0.884%	5,031,432	-10.069%
2026-01-23	85.7800	86.7500	85.385000	85.9400	+0.222%	4,797,113	-9.274%
2026-01-22	86.4900	87.1200	85.270000	85.7500	-0.268%	6,330,438	-9.073%
2026-01-21	88.8000	88.9900	83.910000	85.9800	-2.771%	11,181,552	-9.316%
2026-01-20	92.1100	92.2850	87.900000	88.4300	-4.452%	6,771,783	-11.829%
2026-01-16	91.2300	92.5700	90.745000	92.5500	+1.070%	2,116,676	-15.754%
2026-01-15	91.5800	92.2400	91.290000	91.5700	+0.274%	2,176,014	-14.852%
2026-01-14	90.2700	91.6600	90.045000	91.3200	+1.141%	3,230,577	-14.619%
2026-01-13	89.0000	90.4700	88.500000	90.2900	+1.336%	2,171,040	-13.645%
2026-01-12	88.4900	89.7400	88.340000	89.1000	+0.315%	2,117,289	-12.492%
2026-01-09	88.4800	89.1250	88.090000	88.8200	+0.897%	2,788,164	-12.216%
2026-01-08	86.1000	88.5150	86.075000	88.0300	+1.934%	3,374,913	-11.428%
2026-01-07	87.9500	88.2800	85.810100	86.3600	-1.528%	2,492,780	-9.715%
2026-01-06	87.5800	87.9050	86.845000	87.7000	+0.183%	2,921,575	-11.095%
2026-01-05	89.4500	89.4500	86.500000	87.5400	-2.419%	2,953,993	-10.932%
2026-01-02	88.7200	89.9200	87.840000	89.7100	+1.608%	1,995,787	-13.087%
2025-12-31	89.0900	89.5700	88.110000	88.2900	-0.898%	2,039,752	-11.689%
2025-12-30	88.8900	89.1700	88.480000	89.0900	+0.202%	1,662,215	-12.482%
2025-12-29	88.6900	89.4600	88.690000	88.9100	+0.339%	2,002,433	-12.305%
2025-12-26	88.8500	89.1500	88.305000	88.6100	-0.259%	1,087,638	-12.008%
2025-12-24	88.8000	89.0200	88.380000	88.8400	+0.180%	1,191,751	-12.235%
2025-12-23	88.0000	88.8900	87.605000	88.6800	+0.670%	3,207,418	-12.077%
2025-12-22	87.0400	88.1500	86.560000	88.0900	+1.323%	2,794,554	-11.488%
2025-12-19	87.3900	88.3800	86.870000	86.9400	-0.355%	6,173,801	-10.317%
2025-12-18	87.7200	87.9500	87.110000	87.2500	+0.542%	4,715,997	-10.636%
2025-12-17	87.5100	88.1700	86.235000	86.7800	-1.285%	5,368,885	-10.152%
2025-12-16	88.0400	88.4650	86.860000	87.9100	-0.768%	3,321,211	-11.307%
2025-12-15	89.5100	89.5100	87.060000	88.5900	+0.113%	3,620,314	-11.988%
2025-12-12	89.1200	89.5200	87.940000	88.4900	-0.540%	2,421,674	-11.888%
2025-12-11	88.2100	89.2300	87.950000	88.9700	-0.112%	2,913,813	-12.364%
2025-12-10	88.2200	89.2850	87.910000	89.0700	+0.849%	5,688,840	-12.462%
2025-12-09	88.6300	89.1800	88.090000	88.3200	+0.181%	2,656,172	-11.719%
2025-12-08	90.5300	90.5800	87.850000	88.1600	-2.758%	4,131,052	-11.559%
2025-12-05	90.2200	91.1200	89.770000	90.6600	+0.655%	3,395,037	-13.997%
2025-12-04	90.4500	91.4200	89.800000	90.0700	-0.727%	5,004,043	-13.434%
2025-12-03	91.0800	91.1300	90.310000	90.7300	-0.242%	2,525,710	-14.064%
2025-12-02	91.6400	91.7500	90.260000	90.9500	-0.601%	3,404,431	-14.272%
2025-12-01	93.8800	94.2800	91.370000	91.5000	-3.399%	4,579,182	-14.787%
2025-11-28	93.7700	94.7300	93.160000	94.7200	+0.992%	1,281,190	-17.684%
2025-11-26	92.9900	94.0000	92.620000	93.7900	+1.427%	2,725,172	-16.867%
2025-11-25	93.9100	93.9100	92.340000	92.4700	-1.533%	3,382,252	-15.681%
2025-11-24	92.5000	95.0450	91.970000	93.9100	+1.524%	13,195,669	-16.974%
2025-11-21	91.3100	92.8600	90.540000	92.5000	+1.973%	4,635,053	-15.708%
2025-11-20	91.8100	92.8150	90.670000	90.7100	-0.341%	2,573,877	-14.045%
2025-11-19	91.9000	92.0100	90.990000	91.0200	-0.633%	3,567,071	-14.338%
2025-11-18	91.9000	92.3499	90.660000	91.6000	-0.651%	3,882,408	-14.880%
2025-11-17	92.3800	92.7500	91.120000	92.2000	+0.217%	5,119,441	-15.434%
2025-11-14	93.3300	93.3500	91.490000	92.0000	-0.239%	4,475,346	-15.250%
2025-11-13	92.2250	93.6100	90.380000	92.2200	-0.270%	5,611,202	-15.452%
2025-11-12	93.3200	93.8999	91.900000	92.4700	-1.133%	2,945,978	-15.681%
2025-11-11	93.0300	93.8400	92.320000	93.5300	+0.635%	3,199,778	-16.636%
2025-11-10	93.9500	94.1250	92.490000	92.9400	-0.832%	3,807,520	-16.107%
2025-11-07	93.0700	93.9500	91.875000	93.7200	+1.013%	3,505,764	-16.805%
2025-11-06	92.4500	93.7650	92.425000	92.7800	+0.422%	2,659,541	-15.962%
2025-11-05	93.3250	94.7450	90.840000	92.3900	-0.097%	6,589,945	-15.608%
2025-11-04	92.3000	92.9600	91.700000	92.4800	-0.108%	2,848,997	-15.690%
2025-11-03	91.7000	92.7400	90.172800	92.5800	+0.696%	2,649,173	-15.781%
2025-10-31	91.6900	92.4500	91.030000	91.9400	-0.541%	3,027,424	-15.195%
2025-10-30	92.4900	93.2200	92.280000	92.4400	+0.260%	2,064,255	-15.653%
2025-10-29	92.2600	93.0600	91.670000	92.2000	-0.378%	2,200,478	-15.434%
2025-10-28	93.8700	93.8700	92.160000	92.5500	-0.665%	2,407,662	-15.754%
2025-10-27	92.8250	93.3200	92.050000	93.1700	+0.420%	2,568,557	-16.314%
2025-10-24	92.3000	92.9250	92.115000	92.7800	+1.057%	1,876,824	-15.962%
2025-10-23	92.6300	92.9900	91.380000	91.8100	-0.272%	1,910,294	-15.075%
2025-10-22	93.0900	93.2375	91.380200	92.0600	-0.249%	3,320,159	-15.305%
2025-10-21	93.2000	93.5800	91.645000	92.2900	-0.464%	2,722,469	-15.516%
2025-10-20	92.3450	93.6600	91.850000	92.7200	+1.566%	3,444,387	-15.908%
2025-10-17	91.2500	91.6400	90.580000	91.2900	+0.165%	2,978,795	-14.591%
2025-10-16	92.2500	92.9400	90.960000	91.1400	-1.246%	2,674,096	-14.450%
2025-10-15	91.7300	92.6500	91.510000	92.2900	+1.051%	3,066,487	-15.516%
2025-10-14	90.8700	91.6000	90.195000	91.3300	+0.175%	3,087,631	-14.628%
2025-10-13	90.3700	91.7200	89.990000	91.1700	+1.075%	3,035,906	-14.478%
2025-10-10	92.1100	92.5000	90.095000	90.2000	-1.571%	3,899,611	-13.559%
2025-10-09	93.8800	94.5000	91.320000	91.6400	-1.842%	4,103,950	-14.917%
2025-10-08	94.1300	95.7200	93.360000	93.3600	-0.691%	4,820,735	-16.485%
2025-10-07	93.6200	94.0500	92.500000	94.0100	+1.676%	4,738,819	-17.062%
2025-10-06	91.5000	92.4900	91.220000	92.4600	+1.115%	2,863,081	-15.672%
2025-10-03	89.4900	91.9900	89.100000	91.4400	+2.419%	4,127,090	-14.731%
2025-10-02	88.7500	89.6900	88.430000	89.2800	+0.022%	3,580,433	-12.668%
2025-10-01	89.4500	89.6250	88.820000	89.2600	-0.800%	2,586,973	-12.648%
2025-09-30	89.6100	90.5300	89.160000	89.9800	+0.312%	3,512,608	-13.347%
2025-09-29	88.8100	89.8000	88.290000	89.7000	+1.253%	3,930,819	-13.077%
2025-09-26	86.8100	88.6600	86.500000	88.5900	+2.428%	3,494,973	-11.988%
2025-09-25	87.1700	87.6500	86.055000	86.4900	-0.905%	3,868,482	-9.851%
2025-09-24	86.4100	87.3600	86.120000	87.2800	+1.429%	4,580,476	-10.667%
2025-09-23	85.0000	86.8000	83.710000	86.0500	+4.468%	7,570,881	-9.390%
2025-09-22	82.5700	83.0000	81.980000	82.3700	-0.998%	6,043,724	-5.342%
2025-09-19	82.9600	83.5800	82.369150	83.2000	+0.873%	9,015,577	-6.286%
2025-09-18	82.3200	82.9298	81.725000	82.4800	-0.206%	5,866,338	-5.468%
2025-09-17	83.2700	83.9950	82.570000	82.6500	-0.060%	6,866,006	-5.662%
2025-09-16	83.2000	83.6000	82.570000	82.7000	-0.827%	4,362,903	-5.719%
2025-09-15	84.0300	85.2150	83.320000	83.3900	-0.655%	5,775,386	-6.500%
2025-09-12	83.3000	84.3200	83.105000	83.9400	+0.563%	3,204,840	-7.112%
2025-09-11	82.0000	83.5750	81.750000	83.4700	+1.780%	4,779,633	-6.589%
2025-09-10	80.3800	82.2100	80.220000	82.0100	+2.104%	3,727,746	-4.926%
2025-09-09	79.1500	80.8150	79.150000	80.3200	+1.146%	4,025,734	-2.926%
2025-09-08	81.4000	81.4000	78.970000	79.4100	-2.096%	4,818,227	-1.813%
2025-09-05	82.0700	82.3700	80.460000	81.1100	-1.230%	4,311,464	-3.871%
2025-09-04	82.6000	82.9800	81.280000	82.1200	-0.134%	3,601,795	-5.054%
2025-09-03	82.4500	82.9700	81.355000	82.2300	-0.796%	3,238,877	-5.181%
2025-09-02	82.0000	83.2400	81.584700	82.8900	+0.400%	4,127,691	-5.936%
2025-08-29	81.1100	83.3600	81.035000	82.5600	+1.375%	3,485,259	-5.560%
2025-08-28	82.2600	82.3300	81.310000	81.4400	-0.997%	2,535,070	-4.261%
2025-08-27	81.8900	82.4699	81.830000	82.2600	+0.587%	3,708,703	-5.215%
2025-08-26	81.4400	82.5300	81.150000	81.7800	+0.110%	3,964,103	-4.659%
2025-08-25	82.1600	82.4600	81.500000	81.6900	-1.460%	2,268,791	-4.554%
2025-08-22	81.8900	83.0150	81.200000	82.9000	+2.182%	2,489,244	-5.947%
2025-08-21	82.3400	82.7100	81.110000	81.1300	-1.541%	3,398,658	-3.895%
2025-08-20	82.8900	83.4400	82.140000	82.4000	-0.302%	2,838,432	-5.376%
2025-08-19	81.1600	82.8100	81.160000	82.6500	+2.050%	3,136,801	-5.662%
2025-08-18	81.1300	81.4500	80.545000	80.9900	-0.295%	2,118,773	-3.729%
2025-08-15	81.7500	81.9500	80.980000	81.2300	-0.794%	4,067,253	-4.013%
2025-08-14	81.8900	82.5200	81.365000	81.8800	-0.414%	2,775,484	-4.775%
2025-08-13	82.2900	82.6500	81.580000	82.2200	+0.158%	3,158,989	-5.169%
2025-08-12	81.0400	82.1200	80.715000	82.0900	+1.471%	2,601,178	-5.019%
2025-08-11	81.7500	81.9850	80.390000	80.9000	-0.991%	3,906,491	-3.622%
2025-08-08	82.4700	83.5000	81.045000	81.7100	-1.066%	3,604,996	-4.577%
2025-08-07	81.4900	83.2400	81.000100	82.5900	+1.774%	5,962,200	-5.594%
2025-08-06	82.4300	82.9200	80.890000	81.1500	-1.481%	4,807,423	-3.919%
2025-08-05	83.2500	83.2600	80.650000	82.3700	-0.735%	5,165,615	-5.342%
2025-08-04	81.5400	83.4900	81.400000	82.9800	+2.482%	4,358,643	-6.038%
2025-08-01	81.6600	81.7800	80.450000	80.9700	-0.869%	2,661,752	-3.705%
2025-07-31	80.7700	82.1500	80.770000	81.6800	+0.616%	3,631,890	-4.542%
2025-07-30	81.4500	81.9500	80.660000	81.1800	+0.037%	3,690,880	-3.954%
2025-07-29	80.7500	81.4300	80.545000	81.1500	+1.046%	4,314,407	-3.919%
2025-07-28	80.7200	80.7350	79.820000	80.3100	-0.631%	2,973,053	-2.914%
2025-07-25	80.5200	80.9700	79.900000	80.8200	+0.447%	2,137,979	-3.526%
2025-07-24	79.4200	80.8400	79.200000	80.4600	+1.361%	2,957,594	-3.095%
2025-07-23	80.0000	80.4900	78.710000	79.3800	-0.526%	3,203,903	-1.776%
2025-07-22	78.3000	79.8300	78.210000	79.8000	+1.565%	3,399,771	-2.293%
2025-07-21	78.2800	78.8300	77.870000	78.5700	+0.409%	3,046,022	-0.764%
2025-07-18	76.5000	78.4600	76.435000	78.2500	+2.569%	3,637,333	-0.358%
2025-07-17	74.9900	76.4000	74.825000	76.2900	+1.396%	2,227,038	+2.202%
2025-07-16	74.1400	75.4600	73.990000	75.2400	+1.484%	3,596,660	+3.628%
2025-07-15	74.5900	74.7500	73.845800	74.1400	-0.550%	2,823,862	+5.166%
2025-07-14	74.5000	75.0750	73.970000	74.5500	-0.013%	2,345,936	+4.588%
2025-07-11	74.0700	75.0200	73.840000	74.5600	-0.454%	2,819,409	+4.573%
2025-07-10	73.8400	75.0450	73.830000	74.9000	+0.550%	2,638,153	+4.099%
2025-07-09	74.5700	74.8350	73.180000	74.4900	+0.229%	5,036,041	+4.672%
2025-07-08	74.0200	74.7000	73.340000	74.3200	-0.094%	4,352,191	+4.911%
2025-07-07	74.8900	75.3100	74.100000	74.3900	-0.972%	2,207,284	+4.812%
2025-07-03	74.7300	75.3400	74.300000	75.1200	+0.401%	1,972,704	+3.794%
2025-07-02	75.9000	76.0650	74.550000	74.8200	-1.785%	3,303,805	+4.210%
2025-07-01	75.5300	76.9200	75.190000	76.1800	+0.541%	3,780,735	+2.350%
2025-06-30	75.3000	75.8300	74.950000	75.7700	+0.544%	3,816,126	+2.904%
2025-06-27	75.0800	75.8980	74.750000	75.3600	+0.560%	5,966,293	+3.463%
2025-06-26	74.4600	74.9500	73.610000	74.9400	-0.107%	5,365,446	+4.043%
2025-06-25	75.5800	75.9000	74.775300	75.0200	-1.406%	2,443,576	+3.932%
2025-06-24	75.7900	76.3700	75.390000	76.0900	+0.396%	3,358,737	+2.471%
2025-06-23	74.4000	75.8650	74.180000	75.7900	+2.336%	5,506,220	+2.876%
2025-06-20	74.6000	75.3600	73.920000	74.0600	-0.444%	10,288,147	+5.280%
2025-06-18	74.2000	75.0700	73.831000	74.3900	+0.418%	3,257,822	+4.812%
2025-06-17	73.4900	74.2800	73.060000	74.0800	+0.407%	4,107,268	+5.251%
2025-06-16	74.8300	75.0500	73.390000	73.7800	-0.405%	3,553,127	+5.679%
2025-06-13	76.0600	76.2800	73.590000	74.0800	-2.820%	3,855,158	+5.251%
2025-06-12	75.6800	76.3100	75.550000	76.2300	+0.329%	2,698,824	+2.283%
2025-06-11	76.0700	76.4450	75.590000	75.9800	+0.013%	3,042,299	+2.619%
2025-06-10	74.9300	76.1700	74.840000	75.9700	+1.714%	3,772,683	+2.633%
2025-06-09	76.7400	77.0900	74.430000	74.6900	-2.811%	6,237,221	+4.391%
2025-06-06	76.6100	76.9000	75.840000	76.8500	+1.185%	2,882,702	+1.457%
2025-06-05	76.4500	76.7150	75.750000	75.9500	-0.628%	2,616,908	+2.660%
2025-06-04	77.6400	77.7500	76.360000	76.4300	-1.748%	3,170,689	+2.015%
2025-06-03	78.0000	78.0100	76.710000	77.7900	-0.295%	3,455,066	+0.231%
2025-06-02	77.8800	78.5900	77.500000	78.0200	-0.725%	3,249,968	-0.064%
2025-05-30	77.5100	78.8100	77.370000	78.5900	+0.821%	8,580,577	-0.789%
2025-05-29	77.5500	77.9700	77.110000	77.9500	+0.581%	2,308,649	+0.026%
2025-05-28	78.7800	79.2399	77.020000	77.5000	-1.787%	3,125,084	+0.606%
2025-05-27	78.7900	79.2500	78.000000	78.9100	+1.570%	2,903,012	-1.191%
2025-05-23	76.7900	77.7800	76.140000	77.6900	+1.225%	3,272,595	+0.360%
2025-05-22	76.4100	77.1700	75.720000	76.7500	-0.104%	3,269,678	+1.590%
2025-05-21	78.0000	78.5700	76.800000	76.8300	-1.790%	3,521,614	+1.484%
2025-05-20	78.7600	78.9800	78.100000	78.2300	-0.255%	3,435,091	-0.332%
2025-05-19	77.3900	78.4700	77.120000	78.4300	+1.057%	4,004,611	-0.587%
2025-05-16	76.6700	77.6750	76.010000	77.6100	+1.491%	3,336,956	+0.464%
2025-05-15	75.0000	76.6800	75.000000	76.4700	+2.151%	2,895,887	+1.962%
2025-05-14	75.0800	75.0900	73.330000	74.8600	-0.359%	4,989,286	+4.154%
2025-05-13	75.4700	76.6000	75.040000	75.1300	-0.714%	4,250,240	+3.780%
2025-05-12	76.1400	76.1400	74.810000	75.6700	+0.331%	4,194,128	+3.040%
2025-05-09	75.2600	76.3400	74.840000	75.4200	-0.462%	3,066,382	+3.381%
2025-05-08	75.9000	77.5850	75.560000	75.7700	-0.119%	4,032,003	+2.904%
2025-05-07	74.8600	76.3000	74.520000	75.8600	+1.052%	4,619,246	+2.781%
2025-05-06	75.0400	76.0500	74.450000	75.0700	-0.385%	3,109,091	+3.863%
2025-05-05	75.1000	75.7350	74.550000	75.3600	-0.146%	3,187,983	+3.463%
2025-05-02	75.1000	76.0400	74.810000	75.4700	+1.031%	2,830,809	+3.313%
2025-05-01	74.3800	75.2200	73.440000	74.7000	+0.579%	3,306,042	+4.378%
2025-04-30	74.9400	75.0750	72.990000	74.2700	-1.433%	4,419,798	+4.982%
2025-04-29	75.3100	76.0600	75.140000	75.3500	-0.331%	3,507,527	+3.477%
2025-04-28	74.7900	75.9200	74.310000	75.6000	+1.232%	4,817,860	+3.135%
2025-04-25	74.5400	75.2300	74.210000	74.6800	+0.215%	4,122,954	+4.405%
2025-04-24	73.2100	74.7600	72.705000	74.5200	+1.651%	4,021,546	+4.630%
2025-04-23	73.0600	74.2500	72.560000	73.3100	+1.383%	4,060,522	+6.357%
2025-04-22	71.3500	72.4514	70.950000	72.3100	+2.626%	4,966,533	+7.827%
2025-04-21	70.5300	71.0700	69.080000	70.4600	-0.928%	5,086,228	+10.659%
2025-04-17	70.7600	71.9600	70.220000	71.1200	+1.037%	3,595,056	+9.632%
2025-04-16	69.9800	71.2600	69.700000	70.3900	+0.242%	3,027,796	+10.769%
2025-04-15	69.8700	70.5300	69.660000	70.2200	+0.703%	3,187,336	+11.037%
2025-04-14	69.1900	70.1400	68.580000	69.7300	+2.079%	3,742,324	+11.817%
2025-04-11	67.0300	68.6200	65.650000	68.3100	+2.108%	4,169,531	+14.141%
2025-04-10	67.1500	67.8700	65.070000	66.9000	-1.704%	6,830,427	+16.547%

document.getElementById("dcZ7bn").onerror = function(){this.style.display='none';}; .dark-mode .btGF2q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .btGF2q{ color: #333333; background-color: white; border: 2px solid #333333; }SRESemprastock NYSE

SRE
Sempra
stock NYSE