TipRanks
Go Ultimate55% OFF

Sempra Energy (SRE) Historical Prices

MX:SRE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,622.001,630.001,420.001,622.001,622.00+0.00%00.00
Oct 29, 20261,600.001,622.001,600.001,622.001,622.00+6.71%350.17
Oct 28, 20261,520.001,520.001,520.001,520.001,520.00-0.65%200.10
Oct 27, 20261,530.001,950.001,420.001,530.001,530.00+0.00%00.00
Oct 26, 20261,530.001,950.001,420.001,530.001,530.00+0.00%00.00
Oct 23, 20261,530.001,573.001,380.001,530.001,530.00+0.00%00.00
Oct 22, 20261,530.001,574.001,530.001,530.001,530.00+0.00%00.00
Oct 21, 20261,530.001,810.001,380.001,530.001,530.00+0.00%00.00
Oct 20, 20261,530.001,530.001,530.001,530.001,530.00+0.10%320.15
Oct 19, 20261,528.451,810.001,380.001,528.451,528.45+0.00%00.00
Oct 16, 20261,528.451,528.451,528.451,528.451,528.45+8.86%5162.60
Oct 15, 20261,404.001,810.001,380.001,404.001,404.00+0.00%00.00
Oct 14, 20261,404.001,810.001,404.001,404.001,404.00+0.00%00.00
Oct 13, 20261,404.001,810.001,380.001,404.001,404.00+0.00%00.00
Oct 12, 20261,404.001,810.001,404.001,404.001,404.00+0.00%00.00
Oct 09, 20261,404.001,810.001,404.001,404.001,404.00+0.00%00.00
Oct 08, 20261,404.001,663.791,404.001,404.001,404.00+0.00%00.00
Oct 07, 20261,404.001,404.001,404.001,404.001,404.00+0.00%50.02
Oct 06, 20261,404.001,663.791,404.001,404.001,404.00+0.00%00.00
Oct 05, 20261,404.001,693.931,404.001,404.001,404.00+0.00%00.00
Oct 02, 20261,404.001,693.931,404.001,404.001,404.00+0.00%00.00
Oct 01, 20261,404.001,693.931,404.001,404.001,404.00+0.00%00.00
Sep 30, 20261,404.001,693.931,404.001,404.001,404.00+0.00%00.00
Sep 29, 20261,404.001,693.931,404.001,404.001,404.00+0.00%00.00
Sep 28, 20261,404.001,693.931,300.001,404.001,404.00+0.00%00.00
Sep 25, 20261,404.001,693.931,377.001,404.001,404.00+0.00%00.00
Sep 24, 20261,404.001,693.931,290.001,404.001,404.00+0.83%00.00
Sep 23, 20261,404.001,693.931,290.001,404.001,392.41+0.00%00.00
Sep 22, 20261,404.001,404.001,404.001,404.001,392.41-2.34%200.09
Sep 21, 20261,437.581,724.001,360.811,437.581,425.71+0.00%00.00
Sep 18, 20261,437.581,724.001,290.001,437.581,425.71+0.00%00.00
Sep 17, 20261,437.581,750.091,290.001,437.581,425.71+0.00%00.00
Sep 16, 20261,437.581,750.091,290.001,437.581,425.71+0.00%00.00
Sep 15, 20261,437.581,750.091,290.001,437.581,425.71+0.00%00.00
Sep 14, 20261,437.581,758.621,290.001,437.581,425.71+0.00%00.00
Sep 11, 20261,437.581,616.381,290.001,437.581,425.71+0.00%00.00
Sep 10, 20261,437.581,616.381,376.011,437.581,425.71+0.00%00.00
Sep 09, 20261,437.581,616.381,384.011,437.581,425.71+0.00%00.00
Sep 08, 20261,437.581,758.621,290.001,437.581,425.71+0.00%00.00
Sep 07, 20261,437.581,758.621,290.001,437.581,425.71+0.00%00.00
Sep 04, 20261,437.581,758.621,358.811,437.581,425.71+0.00%00.00
Sep 03, 20261,437.581,758.621,290.001,437.581,425.71+0.00%00.00
Sep 02, 20261,437.581,758.621,290.001,437.581,425.71+0.00%00.00
Sep 01, 20261,437.581,758.621,385.001,437.581,425.71+0.00%00.00
Aug 31, 20261,437.581,758.621,324.411,437.581,425.71+0.00%00.00
Aug 28, 20261,470.001,470.001,437.581,437.581,425.71+0.96%9,109108.40
Aug 27, 20261,423.941,758.621,374.611,423.941,412.18+0.00%00.00
Aug 26, 20261,423.941,758.621,423.941,423.941,412.18+0.00%00.00
Aug 25, 20261,423.941,758.621,393.211,423.941,412.18+0.00%00.00
Aug 24, 20261,423.941,423.941,423.941,423.941,412.18-4.72%3,250100.17