Sempra (SRE)
NYSE: SRE · Real-Time Price · USD
82.22
+0.13 (0.16%)
Aug 13, 2025, 4:00 PM - Market closed
Sempra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 82.29 | 82.65 | 81.58 | 82.22 | 82.22 | 0.16% | 2,097,664 |
| Aug 12, 2025 | 81.04 | 82.12 | 80.72 | 82.09 | 82.09 | 1.47% | 2,601,178 |
| Aug 11, 2025 | 81.75 | 81.99 | 80.39 | 80.90 | 80.90 | -0.99% | 3,906,491 |
| Aug 8, 2025 | 82.47 | 83.50 | 81.05 | 81.71 | 81.71 | -1.07% | 3,604,996 |
| Aug 7, 2025 | 81.49 | 83.24 | 81.00 | 82.59 | 82.59 | 1.77% | 5,962,200 |
| Aug 6, 2025 | 82.43 | 82.92 | 80.89 | 81.15 | 81.15 | -1.48% | 4,807,423 |
| Aug 5, 2025 | 83.25 | 83.26 | 80.65 | 82.37 | 82.37 | -0.74% | 5,165,615 |
| Aug 4, 2025 | 81.54 | 83.49 | 81.40 | 82.98 | 82.98 | 2.48% | 4,358,643 |
| Aug 1, 2025 | 81.66 | 81.78 | 80.45 | 80.97 | 80.97 | -0.87% | 2,661,752 |
| Jul 31, 2025 | 80.77 | 82.15 | 80.77 | 81.68 | 81.68 | 0.62% | 3,631,890 |
| Jul 30, 2025 | 81.45 | 81.95 | 80.66 | 81.18 | 81.18 | 0.04% | 3,690,880 |
| Jul 29, 2025 | 80.75 | 81.43 | 80.55 | 81.15 | 81.15 | 1.05% | 4,314,407 |
| Jul 28, 2025 | 80.72 | 80.74 | 79.82 | 80.31 | 80.31 | -0.63% | 2,973,053 |
| Jul 25, 2025 | 80.52 | 80.97 | 79.90 | 80.82 | 80.82 | 0.45% | 2,137,979 |
| Jul 24, 2025 | 79.42 | 80.84 | 79.20 | 80.46 | 80.46 | 1.36% | 2,957,594 |
| Jul 23, 2025 | 80.00 | 80.49 | 78.71 | 79.38 | 79.38 | -0.53% | 3,203,903 |
| Jul 22, 2025 | 78.30 | 79.83 | 78.21 | 79.80 | 79.80 | 1.57% | 3,399,771 |
| Jul 21, 2025 | 78.28 | 78.83 | 77.87 | 78.57 | 78.57 | 0.41% | 3,046,022 |
| Jul 18, 2025 | 76.50 | 78.46 | 76.44 | 78.25 | 78.25 | 2.57% | 3,637,333 |
| Jul 17, 2025 | 74.99 | 76.40 | 74.83 | 76.29 | 76.29 | 1.40% | 2,227,038 |
| Jul 16, 2025 | 74.14 | 75.46 | 73.99 | 75.24 | 75.24 | 1.48% | 3,596,660 |
| Jul 15, 2025 | 74.59 | 74.75 | 73.85 | 74.14 | 74.14 | -0.55% | 2,823,862 |
| Jul 14, 2025 | 74.50 | 75.08 | 73.97 | 74.55 | 74.55 | -0.01% | 2,345,936 |
| Jul 11, 2025 | 74.07 | 75.02 | 73.84 | 74.56 | 74.56 | -0.45% | 2,819,409 |
| Jul 10, 2025 | 73.84 | 75.05 | 73.83 | 74.90 | 74.90 | 0.55% | 2,638,153 |
| Jul 9, 2025 | 74.57 | 74.84 | 73.18 | 74.49 | 74.49 | 0.23% | 5,036,041 |
| Jul 8, 2025 | 74.02 | 74.70 | 73.34 | 74.32 | 74.32 | -0.09% | 4,352,191 |
| Jul 7, 2025 | 74.89 | 75.31 | 74.10 | 74.39 | 74.39 | -0.97% | 2,207,284 |
| Jul 3, 2025 | 74.73 | 75.34 | 74.30 | 75.12 | 75.12 | 0.40% | 1,972,703 |
| Jul 2, 2025 | 75.90 | 76.07 | 74.55 | 74.82 | 74.82 | -1.79% | 3,303,805 |
| Jul 1, 2025 | 75.53 | 76.92 | 75.19 | 76.18 | 76.18 | 0.54% | 3,780,735 |
| Jun 30, 2025 | 75.30 | 75.83 | 74.95 | 75.77 | 75.77 | 0.54% | 3,816,126 |
| Jun 27, 2025 | 75.08 | 75.90 | 74.75 | 75.36 | 75.36 | 0.56% | 5,966,293 |
| Jun 26, 2025 | 74.46 | 74.95 | 73.61 | 74.94 | 74.94 | -0.11% | 5,365,446 |
| Jun 25, 2025 | 75.58 | 75.90 | 74.78 | 75.02 | 74.38 | -1.41% | 2,443,576 |
| Jun 24, 2025 | 75.79 | 76.37 | 75.39 | 76.09 | 75.44 | 0.40% | 3,358,737 |
| Jun 23, 2025 | 74.40 | 75.87 | 74.18 | 75.79 | 75.14 | 2.34% | 5,506,220 |
| Jun 20, 2025 | 74.60 | 75.36 | 73.92 | 74.06 | 73.43 | -0.44% | 10,288,147 |
| Jun 18, 2025 | 74.20 | 75.07 | 73.83 | 74.39 | 73.76 | 0.42% | 3,257,822 |
| Jun 17, 2025 | 73.49 | 74.28 | 73.06 | 74.08 | 73.45 | 0.41% | 4,107,268 |
| Jun 16, 2025 | 74.83 | 75.05 | 73.39 | 73.78 | 73.15 | -0.40% | 3,553,127 |
| Jun 13, 2025 | 76.06 | 76.28 | 73.59 | 74.08 | 73.45 | -2.82% | 3,855,158 |
| Jun 12, 2025 | 75.68 | 76.31 | 75.55 | 76.23 | 75.58 | 0.33% | 2,698,824 |
| Jun 11, 2025 | 76.07 | 76.45 | 75.59 | 75.98 | 75.33 | 0.01% | 3,042,299 |
| Jun 10, 2025 | 74.93 | 76.17 | 74.84 | 75.97 | 75.32 | 1.71% | 3,772,683 |
| Jun 9, 2025 | 76.74 | 77.09 | 74.43 | 74.69 | 74.05 | -2.81% | 6,237,221 |
| Jun 6, 2025 | 76.61 | 76.90 | 75.84 | 76.85 | 76.19 | 1.18% | 2,882,702 |
| Jun 5, 2025 | 76.45 | 76.72 | 75.75 | 75.95 | 75.30 | -0.63% | 2,616,908 |
| Jun 4, 2025 | 77.64 | 77.75 | 76.36 | 76.43 | 75.78 | -1.75% | 3,170,689 |
| Jun 3, 2025 | 78.00 | 78.01 | 76.71 | 77.79 | 77.13 | -0.29% | 3,455,066 |