SRE - SEMPRA
75.77
-0.090 -0.119%
Share volume: 4,027,973
Last Updated: 05-08-2025
Utilities/Gas And Other Services Combined:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$75.86
-0.09
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $75.90 | $75.90 | $77.59 | $77.59 | $75.56 | $75.56 | $75.77 | $75.77 | 4,027,973 | $4,027,973.00 |
| 05-07-2025 | $74.86 | $74.86 | $76.30 | $76.30 | $74.52 | $74.52 | $75.86 | $75.86 | 4,619,246 | $4,619,246.00 |
| 05-06-2025 | $75.04 | $75.04 | $76.05 | $76.05 | $74.45 | $74.45 | $75.07 | $75.07 | 3,109,091 | $3,109,091.00 |
| 05-05-2025 | $75.10 | $75.10 | $75.74 | $75.74 | $74.55 | $74.55 | $75.36 | $75.36 | 3,187,983 | $3,187,983.00 |
| 05-02-2025 | $75.10 | $75.10 | $76.04 | $76.04 | $74.81 | $74.81 | $75.47 | $75.47 | 2,830,809 | $2,830,809.00 |
| 05-01-2025 | $74.38 | $74.38 | $75.22 | $75.22 | $73.44 | $73.44 | $74.70 | $74.70 | 3,306,042 | $3,306,042.00 |
| 04-30-2025 | $74.94 | $74.94 | $75.08 | $75.08 | $72.99 | $72.99 | $74.27 | $74.27 | 4,419,798 | $4,419,798.00 |
| 04-29-2025 | $75.31 | $75.31 | $76.06 | $76.06 | $75.14 | $75.14 | $75.35 | $75.35 | 3,507,527 | $3,507,527.00 |
| 04-28-2025 | $74.79 | $74.79 | $75.92 | $75.92 | $74.31 | $74.31 | $75.60 | $75.60 | 4,817,860 | $4,817,860.00 |
| 04-25-2025 | $74.54 | $74.54 | $75.23 | $75.23 | $74.21 | $74.21 | $74.68 | $74.68 | 4,122,954 | $4,122,954.00 |
