The highest closing price for Sempra Energy (SRE) last month was $99.75, on April 9. It was down 1.9% for the month. The latest price is $93.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $92.18 | $95.26 | $92.18 | $95.12 | 4,745,800 |
April 29 2026 | $92.35 | $93.60 | $92.30 | $92.64 | 2,607,800 |
April 28 2026 | $93.01 | $93.76 | $92.48 | $92.90 | 2,627,700 |
April 27 2026 | $93.24 | $94.06 | $92.30 | $92.46 | 3,049,900 |
April 24 2026 | $93.91 | $94.08 | $93.08 | $93.20 | 2,724,800 |
April 23 2026 | $92.92 | $94.12 | $92.69 | $93.91 | 4,735,500 |
April 22 2026 | $93.99 | $94.55 | $92.18 | $92.38 | 2,921,900 |
April 21 2026 | $94.50 | $94.58 | $92.72 | $93.15 | 2,975,000 |
April 20 2026 | $94.28 | $94.43 | $93.07 | $93.38 | 3,513,400 |
April 17 2026 | $95.40 | $95.81 | $92.93 | $94.02 | 4,675,800 |
April 16 2026 | $95.22 | $96.05 | $94.66 | $95.79 | 3,611,400 |
April 15 2026 | $95.96 | $96.41 | $95.03 | $95.47 | 2,848,800 |
April 14 2026 | $96.12 | $96.27 | $95.09 | $96.16 | 3,837,100 |
April 13 2026 | $98.65 | $98.77 | $95.38 | $96.23 | 3,231,800 |
April 10 2026 | $99.57 | $100.16 | $98.69 | $98.82 | 1,880,400 |
April 09 2026 | $98.75 | $101.04 | $98.41 | $99.75 | 2,677,000 |
April 08 2026 | $97.71 | $98.89 | $96.27 | $98.88 | 2,888,600 |
April 07 2026 | $97.80 | $99.11 | $97.56 | $98.46 | 2,210,200 |
April 06 2026 | $98.29 | $98.91 | $97.45 | $98.01 | 3,127,400 |
April 02 2026 | $97.34 | $99.28 | $97.02 | $99.20 | 3,555,800 |
April 01 2026 | $97.01 | $98.45 | $96.69 | $97.41 | 2,598,000 |
Daily pricing data for Sempra Energy dates back to 6/29/1998, and may be incomplete.