SRE - SEMPRA
Close
82.62
0.070 0.085%
Share volume: 185,955
Last Updated: Wed 15 Jan 2025 06:52:42 PM CET
Natural Gas Distribution :
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$82.55
0.07
0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/14/2025 | $77.70 | $77.70 | $79.22 | $79.22 | $77.19 | $77.19 | $78.11 | $78.11 | 6,083,714 | $6,083,534.00 |
| 01/13/2025 | $78.93 | $78.93 | $79.10 | $79.10 | $76.72 | $76.72 | $76.94 | $76.94 | 9,327,836 | $9,327,836.00 |
| 01/10/2025 | $81.86 | $81.86 | $82.46 | $82.46 | $78.60 | $78.60 | $78.73 | $78.73 | 8,191,038 | $8,191,038.00 |
| 01/08/2025 | $84.19 | $84.19 | $84.41 | $84.41 | $81.29 | $81.29 | $82.82 | $82.82 | 6,214,481 | $6,214,481.00 |
| 01/07/2025 | $84.79 | $84.79 | $85.20 | $85.20 | $84.06 | $84.06 | $84.23 | $84.23 | 4,262,232 | $4,262,232.00 |
| 01/06/2025 | $87.32 | $87.32 | $87.38 | $87.38 | $84.20 | $84.20 | $84.51 | $84.51 | 3,075,150 | $3,075,150.00 |
| 01/03/2025 | $87.42 | $87.42 | $87.95 | $87.95 | $86.85 | $86.85 | $87.67 | $87.67 | 2,838,111 | $2,838,111.00 |
| 01/02/2025 | $88.31 | $88.31 | $88.65 | $88.65 | $86.80 | $86.80 | $87.13 | $87.13 | 2,330,638 | $2,330,638.00 |