Sempra Energy (SRE)

Last Price88.29

Change-0.80 (-0.90%)

NYSE · Last Trade: Jan 1st, 2:09 PM EST

Historical Prices For Sempra Energy (SRE)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	89.09	89.57	88.11	88.29	2,039,902	88.29
12/30/2025	88.89	89.17	88.48	89.09	1,662,213	89.09
12/29/2025	88.69	89.46	88.69	88.91	2,001,558	88.91
12/26/2025	88.85	89.15	88.31	88.61	1,087,638	88.61
12/24/2025	88.80	89.02	88.38	88.84	1,191,752	88.84
12/23/2025	88.00	88.89	87.61	88.68	3,207,419	88.68
12/22/2025	87.04	88.15	86.56	88.09	2,794,251	88.09
12/19/2025	87.39	88.38	86.87	86.94	6,173,803	86.94
12/18/2025	87.72	87.95	87.11	87.25	4,715,997	87.25
12/17/2025	87.51	88.17	86.23	86.78	5,368,858	86.78
12/16/2025	88.04	88.47	86.86	87.91	3,321,212	87.91
12/15/2025	89.51	89.51	87.06	88.59	3,620,316	88.59
12/12/2025	89.12	89.52	87.94	88.49	2,424,079	88.49
12/11/2025	88.21	89.23	87.95	88.97	2,921,283	88.97
12/10/2025	88.22	89.28	87.91	89.07	5,688,766	88.42
12/09/2025	88.63	89.18	88.09	88.32	2,656,171	87.68
12/08/2025	90.53	90.58	87.85	88.16	4,131,054	87.52
12/05/2025	90.22	91.12	89.77	90.66	3,395,038	90.00
12/04/2025	90.45	91.42	89.80	90.07	5,004,248	89.42
12/03/2025	91.08	91.13	90.31	90.73	2,526,923	90.07
12/02/2025	91.64	91.75	90.26	90.95	3,406,298	90.29
12/01/2025	93.88	94.28	91.37	91.50	4,579,119	90.84
11/28/2025	93.77	94.73	93.16	94.72	1,281,191	94.03
11/26/2025	92.99	94.00	92.62	93.79	2,725,173	93.11
11/25/2025	93.91	93.91	92.34	92.47	3,382,228	91.80
11/24/2025	92.50	95.05	91.97	93.91	13,164,119	93.23
11/21/2025	91.31	92.86	90.54	92.50	4,635,056	91.83
11/20/2025	91.81	92.81	90.67	90.71	2,573,749	90.05
11/19/2025	91.90	92.01	90.99	91.02	3,566,895	90.36
11/18/2025	91.90	92.35	90.66	91.60	3,882,368	90.94
11/17/2025	92.38	92.75	91.12	92.20	5,119,419	91.53
11/14/2025	93.33	93.35	91.49	92.00	4,475,347	91.33
11/13/2025	92.22	93.61	90.38	92.22	5,611,137	91.55
11/12/2025	93.32	93.90	91.90	92.47	2,945,979	91.80
11/11/2025	93.03	93.84	92.32	93.53	3,201,037	92.85
11/10/2025	93.95	94.13	92.49	92.94	3,807,521	92.27
11/07/2025	93.07	93.95	91.88	93.72	3,505,768	93.04
11/06/2025	92.45	93.77	92.42	92.78	2,659,542	92.11
11/05/2025	93.32	94.75	90.84	92.39	6,589,945	91.72
11/04/2025	92.30	92.96	91.70	92.48	2,848,876	91.81
11/03/2025	91.70	92.74	90.17	92.58	2,649,174	91.91
10/31/2025	91.69	92.45	91.03	91.94	3,027,425	91.27
10/30/2025	92.49	93.22	92.28	92.44	2,297,443	91.77
10/29/2025	92.26	93.06	91.67	92.20	2,200,479	91.53
10/28/2025	93.87	93.87	92.16	92.55	2,407,365	91.88
10/27/2025	92.82	93.32	92.05	93.17	2,568,502	92.50
10/24/2025	92.30	92.92	92.11	92.78	1,876,825	92.11
10/23/2025	92.63	92.99	91.38	91.81	1,910,296	91.15
10/22/2025	93.09	93.24	91.38	92.06	3,320,112	91.39
10/21/2025	93.20	93.58	91.64	92.29	2,722,470	91.62
10/20/2025	92.35	93.66	91.85	92.72	3,444,389	92.05
10/17/2025	91.25	91.64	90.58	91.29	2,978,797	90.63
10/16/2025	92.25	92.94	90.96	91.14	2,674,096	90.48
10/15/2025	91.73	92.65	91.51	92.29	3,066,489	91.62
10/14/2025	90.87	91.60	90.19	91.33	3,087,631	90.67
10/13/2025	90.37	91.72	89.99	91.17	3,035,903	90.51
10/10/2025	92.11	92.50	90.09	90.20	3,899,613	89.55
10/09/2025	93.88	94.50	91.32	91.64	4,103,952	90.98
10/08/2025	94.13	95.72	93.36	93.36	4,820,738	92.68
10/07/2025	93.62	94.05	92.50	94.01	4,738,821	93.33
10/06/2025	91.50	92.49	91.22	92.46	2,863,065	91.79
10/03/2025	89.49	91.99	89.10	91.44	4,127,093	90.78
10/02/2025	88.75	89.69	88.43	89.28	3,580,390	88.63
10/01/2025	89.45	89.63	88.82	89.26	2,586,901	88.61