SRE - SEMPRA
81.42
-0.010 -0.012%
Share volume: 202,530
Last Updated: Wed 05 Feb 2025 12:00:04 PM CET
Natural Gas Distribution :
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$81.43
-0.01
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $82.26 | $82.26 | $83.57 | $83.57 | $81.30 | $81.30 | $81.43 | $81.43 | 3,729,747 | $3,729,747.00 |
| 02/03/2025 | $81.74 | $81.74 | $82.71 | $82.71 | $81.12 | $81.12 | $82.59 | $82.59 | 2,589,368 | $2,589,368.00 |
| 01/31/2025 | $83.30 | $83.30 | $83.93 | $83.93 | $82.61 | $82.61 | $82.93 | $82.93 | 2,678,900 | $2,678,900.00 |
| 01/30/2025 | $82.79 | $82.79 | $83.47 | $83.47 | $82.42 | $82.42 | $83.29 | $83.29 | 2,191,985 | $2,191,985.00 |
| 01/29/2025 | $81.83 | $81.83 | $83.00 | $83.00 | $81.83 | $81.83 | $81.98 | $81.98 | 2,699,992 | $2,699,992.00 |
| 01/28/2025 | $82.24 | $82.24 | $82.31 | $82.31 | $81.00 | $81.00 | $81.75 | $81.75 | 4,461,875 | $4,461,875.00 |
| 01/27/2025 | $82.56 | $82.56 | $83.02 | $83.02 | $80.23 | $80.23 | $82.15 | $82.15 | 6,813,249 | $6,813,249.00 |
| 01/24/2025 | $82.26 | $82.26 | $83.31 | $83.31 | $82.26 | $82.26 | $82.71 | $82.71 | 3,683,599 | $3,683,599.00 |
| 01/23/2025 | $82.95 | $82.95 | $83.53 | $83.53 | $82.52 | $82.52 | $82.81 | $82.81 | 4,585,990 | $4,585,990.00 |
| 01/22/2025 | $86.02 | $86.02 | $86.25 | $86.25 | $82.65 | $82.65 | $82.80 | $82.80 | 4,423,419 | $4,423,419.00 |