Skip to main content
Sempra (SRE)
NYSE: SRE · Real-Time Price · USD
75.36
+0.42 (0.56%)
At close: Jun 27, 2025, 4:00 PM
75.55
+0.19 (0.25%)
After-hours: Jun 27, 2025, 7:53 PM EDT

Sempra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202575.0875.9074.7575.3675.360.56%4,797,868
Jun 26, 202574.4674.9573.6174.9474.94-0.11%5,365,446
Jun 25, 202575.5875.9074.7875.0274.38-1.41%2,443,576
Jun 24, 202575.7976.3775.3976.0975.440.40%3,358,737
Jun 23, 202574.4075.8774.1875.7975.142.34%5,506,220
Jun 20, 202574.6075.3673.9274.0673.43-0.44%10,288,147
Jun 18, 202574.2075.0773.8374.3973.760.42%3,257,822
Jun 17, 202573.4974.2873.0674.0873.450.41%4,107,268
Jun 16, 202574.8375.0573.3973.7873.15-0.40%3,553,127
Jun 13, 202576.0676.2873.5974.0873.45-2.82%3,855,158
Jun 12, 202575.6876.3175.5576.2375.580.33%2,698,824
Jun 11, 202576.0776.4575.5975.9875.330.01%3,042,299
Jun 10, 202574.9376.1774.8475.9775.321.71%3,772,683
Jun 9, 202576.7477.0974.4374.6974.05-2.81%6,237,221
Jun 6, 202576.6176.9075.8476.8576.191.18%2,882,702
Jun 5, 202576.4576.7275.7575.9575.30-0.63%2,616,908
Jun 4, 202577.6477.7576.3676.4375.78-1.75%3,170,689
Jun 3, 202578.0078.0176.7177.7977.13-0.29%3,455,066
Jun 2, 202577.8878.5977.5078.0277.35-0.73%3,249,968
May 30, 202577.5178.8177.3778.5977.920.82%8,580,577
May 29, 202577.5577.9777.1177.9577.290.58%2,308,649
May 28, 202578.7879.2477.0277.5076.84-1.79%3,125,084
May 27, 202578.7979.2578.0078.9178.241.57%2,903,012
May 23, 202576.7977.7876.1477.6977.031.22%3,272,595
May 22, 202576.4177.1775.7276.7576.10-0.10%3,269,678
May 21, 202578.0078.5776.8076.8376.17-1.79%3,521,614
May 20, 202578.7678.9878.1078.2377.56-0.26%3,435,091
May 19, 202577.3978.4777.1278.4377.761.06%4,004,611
May 16, 202576.6777.6876.0177.6176.951.49%3,336,956
May 15, 202575.0076.6875.0076.4775.822.15%2,895,887
May 14, 202575.0875.0973.3374.8674.22-0.36%4,989,286
May 13, 202575.4776.6075.0475.1374.49-0.71%4,250,240
May 12, 202576.1476.1474.8175.6775.020.33%4,194,128
May 9, 202575.2676.3474.8475.4274.78-0.46%3,066,382
May 8, 202575.9077.5975.5675.7775.12-0.12%4,032,003
May 7, 202574.8676.3074.5275.8675.211.05%4,619,246
May 6, 202575.0476.0574.4575.0774.43-0.38%3,109,091
May 5, 202575.1075.7474.5575.3674.72-0.15%3,187,983
May 2, 202575.1076.0474.8175.4774.831.03%2,830,809
May 1, 202574.3875.2273.4474.7074.060.58%3,306,042
Apr 30, 202574.9475.0872.9974.2773.64-1.43%4,419,798
Apr 29, 202575.3176.0675.1475.3574.71-0.33%3,507,527
Apr 28, 202574.7975.9274.3175.6074.961.23%4,817,860
Apr 25, 202574.5475.2374.2174.6874.040.21%4,122,954
Apr 24, 202573.2174.7672.7174.5273.881.65%4,021,546
Apr 23, 202573.0674.2572.5673.3172.681.38%4,060,522
Apr 22, 202571.3572.4570.9572.3171.692.63%4,966,533
Apr 21, 202570.5371.0769.0870.4669.86-0.93%5,086,228
Apr 17, 202570.7671.9670.2271.1270.511.04%3,595,056
Apr 16, 202569.9871.2669.7070.3969.790.24%3,027,796