The highest closing price for Sempra Energy (SRE) all-time was $92.47, on November 25. The latest price is $80.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $81.66 | $83.50 | $80.39 | $80.99 | 45,188,300 |
July 2025 | $75.53 | $82.15 | $73.18 | $81.68 | 70,096,000 |
June 2025 | $77.21 | $77.91 | $72.43 | $75.77 | 82,643,500 |
May 2025 | $73.74 | $78.57 | $72.70 | $77.91 | 78,237,200 |
April 2025 | $70.48 | $75.41 | $61.37 | $73.63 | 104,658,100 |
March 2025 | $69.76 | $71.30 | $66.27 | $70.75 | 114,950,500 |
February 2025 | $80.30 | $86.06 | $63.75 | $70.31 | 114,547,200 |
January 2025 | $86.76 | $87.09 | $75.37 | $81.47 | 100,902,300 |
December 2024 | $91.87 | $91.87 | $83.56 | $86.18 | 71,781,700 |
November 2024 | $81.71 | $93.45 | $78.17 | $91.40 | 71,316,300 |
October 2024 | $81.79 | $84.47 | $79.11 | $81.35 | 57,945,600 |
September 2024 | $79.42 | $81.72 | $77.92 | $81.60 | 49,259,000 |
August 2024 | $78.02 | $81.04 | $74.25 | $79.59 | 59,208,200 |
July 2024 | $73.74 | $78.00 | $72.31 | $77.54 | 58,801,200 |
June 2024 | $73.91 | $74.50 | $71.47 | $73.66 | 55,590,500 |
May 2024 | $68.58 | $75.72 | $68.53 | $73.99 | 75,376,700 |
April 2024 | $69.00 | $69.51 | $63.78 | $68.81 | 66,928,300 |
March 2024 | $67.18 | $69.16 | $66.12 | $69.00 | 63,206,400 |
February 2024 | $67.99 | $68.91 | $65.14 | $67.23 | 53,415,300 |
January 2024 | $70.96 | $73.38 | $66.60 | $68.14 | 60,971,400 |
December 2023 | $68.88 | $74.07 | $67.52 | $71.16 | 67,505,300 |
November 2023 | $66.47 | $70.46 | $65.37 | $68.82 | 86,787,000 |
October 2023 | $63.74 | $67.60 | $60.21 | $66.14 | 62,545,400 |
September 2023 | $66.24 | $69.79 | $63.69 | $64.25 | 49,655,400 |
August 2023 | $69.71 | $70.22 | $65.45 | $65.77 | 53,037,800 |
Daily pricing data for Sempra Energy dates back to 6/29/1998, and may be incomplete.
