The closing price for Sempra Energy (SRE) between 2016 and 2022 was $71.82, on December 30, 2022. It was up 106.3% in that time. The latest price is $74.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2022 | $77.04 | $77.62 | $71.18 | $71.82 | 46,882,200 |
November 2022 | $69.84 | $76.76 | $67.86 | $76.66 | 51,800,800 |
October 2022 | $70.59 | $73.25 | $62.99 | $69.63 | 60,902,000 |
September 2022 | $75.52 | $80.85 | $68.67 | $69.17 | 58,211,400 |
August 2022 | $75.82 | $78.65 | $72.26 | $75.58 | 50,053,600 |
July 2022 | $68.64 | $76.19 | $66.19 | $75.96 | 59,755,400 |
June 2022 | $74.79 | $74.79 | $62.19 | $68.31 | 72,343,000 |
May 2022 | $73.59 | $76.39 | $70.79 | $74.48 | 64,723,200 |
April 2022 | $76.15 | $78.77 | $73.21 | $73.35 | 61,534,000 |
March 2022 | $65.10 | $77.07 | $64.64 | $76.42 | 96,423,800 |
February 2022 | $62.18 | $65.75 | $59.12 | $65.09 | 56,094,800 |
January 2022 | $59.80 | $62.92 | $58.53 | $62.35 | 76,337,000 |
December 2021 | $54.17 | $59.95 | $53.50 | $59.70 | 66,168,200 |
November 2021 | $57.22 | $58.06 | $53.55 | $53.63 | 70,436,600 |
October 2021 | $57.08 | $59.36 | $54.93 | $57.11 | 51,325,000 |
September 2021 | $58.99 | $61.05 | $55.28 | $56.60 | 57,192,400 |
August 2021 | $58.14 | $60.14 | $57.28 | $58.72 | 44,614,600 |
July 2021 | $58.31 | $59.79 | $56.99 | $57.97 | 53,075,000 |
June 2021 | $59.89 | $63.78 | $57.64 | $58.30 | 83,615,000 |
May 2021 | $60.64 | $61.81 | $59.05 | $59.62 | 66,543,800 |
April 2021 | $58.27 | $61.74 | $57.56 | $60.54 | 51,731,600 |
March 2021 | $50.90 | $58.66 | $50.03 | $58.34 | 79,836,600 |
February 2021 | $54.02 | $55.68 | $50.60 | $50.60 | 48,583,200 |
January 2021 | $55.52 | $55.62 | $50.11 | $54.00 | 81,936,200 |
December 2020 | $55.64 | $57.93 | $54.42 | $55.59 | 70,705,000 |
Daily pricing data for Sempra Energy dates back to 6/29/1998, and may be incomplete.
