Sempra Energy (SRE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 83.84 | 85.71 | 83.65 | 83.88 | -0.56% | 6,401,600 |
| 2026-08-06 | 84.64 | 85.96 | 84.04 | 84.35 | -0.37% | 5,711,100 |
| 2026-08-05 | 86.67 | 86.82 | 84.11 | 84.66 | -2.30% | 5,263,000 |
| 2026-08-04 | 87.49 | 87.61 | 85.80 | 86.65 | -1.23% | 6,351,100 |
| 2026-08-03 | 88.34 | 89.01 | 87.51 | 87.73 | -0.93% | 3,333,000 |
| 2026-07-31 | 89.54 | 89.98 | 88.53 | 88.55 | -1.15% | 2,768,300 |
| 2026-07-30 | 88.72 | 89.70 | 88.21 | 89.58 | +0.86% | 4,472,800 |
| 2026-07-29 | 90.98 | 91.48 | 88.62 | 88.82 | -1.92% | 2,766,900 |
| 2026-07-28 | 91.46 | 93.02 | 90.53 | 90.56 | -0.76% | 2,222,500 |
| 2026-07-27 | 92.60 | 93.15 | 91.13 | 91.25 | -1.86% | 1,977,400 |
| 2026-07-24 | 93.83 | 94.25 | 92.76 | 92.98 | -0.49% | 2,577,600 |
| 2026-07-23 | 92.90 | 94.21 | 92.46 | 93.44 | +0.42% | 2,473,900 |
| 2026-07-22 | 91.63 | 93.41 | 91.36 | 93.05 | +2.72% | 2,991,300 |
| 2026-07-21 | 90.34 | 90.75 | 89.40 | 90.59 | -0.11% | 2,604,700 |
| 2026-07-20 | 92.51 | 93.34 | 90.66 | 90.69 | -1.69% | 2,440,000 |
| 2026-07-17 | 94.55 | 95.12 | 92.19 | 92.25 | -0.97% | 3,297,600 |
| 2026-07-16 | 92.51 | 93.47 | 92.35 | 93.15 | +0.40% | 2,289,500 |
| 2026-07-15 | 93.23 | 94.24 | 92.46 | 92.78 | -0.62% | 2,495,500 |
| 2026-07-14 | 95.06 | 95.61 | 93.32 | 93.36 | -1.11% | 2,330,300 |
| 2026-07-13 | 94.55 | 95.33 | 93.97 | 94.41 | +0.22% | 2,455,000 |
| 2026-07-10 | 94.61 | 95.01 | 93.80 | 94.20 | -0.44% | 2,409,900 |
| 2026-07-09 | 95.51 | 95.97 | 93.85 | 94.62 | -0.74% | 3,593,100 |
| 2026-07-08 | 95.10 | 96.02 | 94.41 | 95.33 | +0.78% | 3,113,600 |
| 2026-07-07 | 93.90 | 95.51 | 93.41 | 94.59 | +1.76% | 2,541,900 |
| 2026-07-06 | 93.02 | 93.32 | 92.17 | 92.95 | -0.12% | 3,101,200 |
| 2026-07-02 | 92.16 | 93.20 | 91.83 | 93.06 | +1.85% | 2,169,900 |
| 2026-07-01 | 92.32 | 93.11 | 91.28 | 91.37 | -1.45% | 3,620,200 |
| 2026-06-30 | 93.33 | 93.76 | 92.43 | 92.71 | -1.28% | 7,164,500 |
| 2026-06-29 | 93.85 | 94.56 | 93.11 | 93.91 | -0.38% | 5,045,000 |
| 2026-06-26 | 93.82 | 94.31 | 92.90 | 94.27 | +0.90% | 4,169,600 |
| 2026-06-25 | 92.56 | 93.64 | 91.67 | 93.43 | +0.75% | 4,571,600 |
| 2026-06-24 | 92.72 | 92.93 | 91.49 | 92.73 | +0.48% | 2,976,700 |
| 2026-06-23 | 91.84 | 92.47 | 91.09 | 92.29 | +0.73% | 5,280,300 |
| 2026-06-22 | 90.67 | 92.14 | 90.00 | 91.62 | +1.03% | 4,648,600 |
| 2026-06-18 | 90.43 | 91.57 | 89.84 | 90.69 | +0.49% | 9,725,500 |
| 2026-06-17 | 91.05 | 91.91 | 89.80 | 90.25 | -1.66% | 5,537,100 |
| 2026-06-16 | 92.03 | 92.98 | 91.63 | 91.77 | -0.17% | 5,062,700 |
| 2026-06-15 | 91.88 | 92.65 | 91.20 | 91.93 | -0.39% | 4,876,800 |
| 2026-06-12 | 91.72 | 92.96 | 91.72 | 92.29 | +0.82% | 3,057,700 |
| 2026-06-11 | 91.44 | 92.68 | 91.25 | 91.54 | +0.56% | 4,148,400 |
| 2026-06-10 | 91.55 | 91.74 | 90.42 | 91.03 | +0.18% | 3,146,100 |
| 2026-06-09 | 89.60 | 91.06 | 89.10 | 90.87 | +2.10% | 3,770,200 |
| 2026-06-08 | 91.48 | 91.68 | 88.98 | 89.00 | -2.65% | 3,633,600 |
| 2026-06-05 | 90.46 | 92.12 | 90.46 | 91.42 | +1.20% | 2,958,500 |
| 2026-06-04 | 89.54 | 90.61 | 89.03 | 90.34 | +0.90% | 2,274,600 |
| 2026-06-03 | 89.79 | 91.25 | 89.20 | 89.53 | -0.02% | 4,513,500 |
| 2026-06-02 | 87.66 | 89.65 | 87.66 | 89.55 | +2.78% | 4,150,800 |
| 2026-06-01 | 88.22 | 89.37 | 87.10 | 87.13 | -2.24% | 2,968,100 |
| 2026-05-29 | 90.50 | 90.53 | 88.59 | 89.13 | -1.00% | 9,729,000 |
| 2026-05-28 | 91.17 | 91.42 | 89.48 | 90.03 | -1.35% | 2,995,200 |
| 2026-05-27 | 91.23 | 91.65 | 90.58 | 91.26 | -0.32% | 2,603,200 |
| 2026-05-26 | 93.34 | 93.36 | 91.49 | 91.55 | -1.35% | 2,198,700 |
| 2026-05-22 | 91.91 | 93.03 | 91.26 | 92.80 | +1.37% | 2,201,900 |
| 2026-05-21 | 91.48 | 91.99 | 90.76 | 91.55 | +0.10% | 1,886,800 |
| 2026-05-20 | 91.60 | 92.08 | 90.88 | 91.46 | +0.16% | 2,637,700 |
| 2026-05-19 | 90.04 | 91.37 | 89.51 | 91.31 | +1.20% | 3,271,400 |
| 2026-05-18 | 90.95 | 91.19 | 88.97 | 90.23 | -0.22% | 3,054,300 |
| 2026-05-15 | 91.82 | 92.02 | 89.68 | 90.43 | -2.62% | 5,374,000 |
| 2026-05-14 | 92.19 | 92.98 | 91.95 | 92.86 | +1.29% | 3,424,400 |
| 2026-05-13 | 92.90 | 93.11 | 91.64 | 91.68 | -1.85% | 4,786,900 |
| 2026-05-12 | 91.69 | 94.09 | 91.69 | 93.41 | +0.62% | 4,276,800 |
| 2026-05-11 | 91.97 | 93.73 | 91.50 | 92.83 | +1.42% | 3,850,300 |
| 2026-05-08 | 92.45 | 93.34 | 91.50 | 91.53 | -0.04% | 4,296,600 |
| 2026-05-07 | 92.18 | 92.20 | 89.62 | 91.57 | -2.24% | 4,261,000 |
| 2026-05-06 | 93.78 | 94.10 | 92.37 | 93.67 | -0.74% | 4,183,800 |
| 2026-05-05 | 94.59 | 95.29 | 94.29 | 94.37 | -0.01% | 2,329,700 |
| 2026-05-04 | 94.16 | 95.11 | 93.51 | 94.38 | -0.31% | 2,411,100 |
| 2026-05-01 | 95.20 | 96.06 | 94.39 | 94.67 | -0.47% | 2,603,500 |
| 2026-04-30 | 92.18 | 95.26 | 92.18 | 95.12 | +2.68% | 4,745,800 |
| 2026-04-29 | 92.35 | 93.60 | 92.30 | 92.64 | -0.28% | 2,607,800 |
| 2026-04-28 | 93.01 | 93.76 | 92.48 | 92.90 | +0.48% | 2,627,700 |
| 2026-04-27 | 93.24 | 94.06 | 92.30 | 92.46 | -0.79% | 3,049,900 |
| 2026-04-24 | 93.91 | 94.08 | 93.08 | 93.20 | -0.76% | 2,724,800 |
| 2026-04-23 | 92.92 | 94.12 | 92.69 | 93.91 | +1.66% | 4,735,500 |
| 2026-04-22 | 93.99 | 94.55 | 92.18 | 92.38 | -0.83% | 2,921,900 |
| 2026-04-21 | 94.50 | 94.58 | 92.72 | 93.15 | -0.25% | 2,975,000 |
| 2026-04-20 | 94.28 | 94.43 | 93.07 | 93.38 | -0.68% | 3,513,400 |
| 2026-04-17 | 95.40 | 95.81 | 92.93 | 94.02 | -1.85% | 4,675,800 |
| 2026-04-16 | 95.22 | 96.05 | 94.66 | 95.79 | +0.34% | 3,611,400 |
| 2026-04-15 | 95.96 | 96.41 | 95.03 | 95.47 | -0.72% | 2,848,800 |
| 2026-04-14 | 96.12 | 96.27 | 95.09 | 96.16 | -0.07% | 3,837,100 |
| 2026-04-13 | 98.65 | 98.77 | 95.38 | 96.23 | -2.62% | 3,231,800 |
| 2026-04-10 | 99.57 | 100.16 | 98.69 | 98.82 | -0.93% | 1,880,400 |
| 2026-04-09 | 98.75 | 101.04 | 98.41 | 99.75 | +0.88% | 2,677,000 |
| 2026-04-08 | 97.71 | 98.89 | 96.27 | 98.88 | +0.43% | 2,888,600 |
| 2026-04-07 | 97.80 | 99.11 | 97.56 | 98.46 | +0.46% | 2,210,200 |
| 2026-04-06 | 98.29 | 98.91 | 97.45 | 98.01 | -1.20% | 3,127,400 |
| 2026-04-02 | 97.34 | 99.28 | 97.02 | 99.20 | +1.84% | 3,555,800 |
| 2026-04-01 | 97.01 | 98.45 | 96.69 | 97.41 | +0.25% | 2,598,000 |
| 2026-03-31 | 97.18 | 97.44 | 96.23 | 97.17 | +0.61% | 4,759,900 |
| 2026-03-30 | 97.32 | 97.61 | 96.20 | 96.58 | +0.73% | 3,303,200 |
| 2026-03-27 | 95.41 | 97.08 | 95.03 | 95.88 | +0.36% | 3,166,600 |
| 2026-03-26 | 94.96 | 96.29 | 94.69 | 95.54 | +0.23% | 3,411,700 |
| 2026-03-25 | 95.68 | 95.96 | 94.45 | 95.32 | +0.34% | 3,699,600 |
| 2026-03-24 | 92.79 | 95.65 | 92.72 | 95.00 | +1.65% | 3,196,600 |
| 2026-03-23 | 93.76 | 94.04 | 92.52 | 93.46 | +1.90% | 3,344,000 |
| 2026-03-20 | 95.44 | 95.80 | 91.16 | 91.72 | -3.71% | 5,703,700 |
| 2026-03-19 | 94.34 | 95.81 | 93.68 | 95.25 | +0.22% | 4,734,300 |
| 2026-03-18 | 95.52 | 96.08 | 95.00 | 95.04 | -0.94% | 3,585,500 |
| 2026-03-17 | 96.97 | 97.00 | 95.81 | 95.94 | +0.00% | 2,949,900 |
| 2026-03-16 | 96.14 | 96.40 | 95.02 | 95.94 | +0.87% | 3,561,800 |
| 2026-03-13 | 94.31 | 95.64 | 94.20 | 95.11 | +2.06% | 2,782,900 |
| 2026-03-12 | 92.42 | 94.13 | 91.95 | 93.19 | +0.43% | 3,699,000 |
| 2026-03-11 | 92.77 | 93.31 | 92.32 | 92.79 | -0.19% | 2,131,700 |
| 2026-03-10 | 93.11 | 94.24 | 92.57 | 92.97 | -0.58% | 4,533,200 |
| 2026-03-09 | 92.07 | 93.77 | 90.82 | 93.51 | +0.95% | 4,064,800 |
| 2026-03-06 | 92.48 | 93.26 | 91.18 | 92.63 | -1.39% | 3,595,100 |
| 2026-03-05 | 94.75 | 94.81 | 92.88 | 93.94 | -1.52% | 3,905,400 |
| 2026-03-04 | 96.21 | 96.24 | 94.55 | 95.39 | +0.03% | 2,470,300 |
| 2026-03-03 | 94.12 | 95.94 | 92.79 | 95.36 | -0.32% | 3,245,800 |
| 2026-03-02 | 96.13 | 96.45 | 95.16 | 95.67 | -0.62% | 3,064,200 |
| 2026-02-27 | 96.18 | 96.45 | 94.61 | 96.27 | +1.12% | 4,816,300 |
| 2026-02-26 | 95.77 | 97.45 | 94.01 | 95.20 | +0.74% | 4,950,900 |
| 2026-02-25 | 93.78 | 94.79 | 92.84 | 94.50 | +0.56% | 4,172,200 |
| 2026-02-24 | 93.66 | 94.37 | 92.25 | 93.97 | +0.40% | 2,976,400 |
| 2026-02-23 | 93.46 | 94.81 | 93.05 | 93.60 | +0.05% | 2,930,700 |
| 2026-02-20 | 93.61 | 93.61 | 92.49 | 93.55 | +0.62% | 3,255,500 |
| 2026-02-19 | 91.85 | 93.09 | 91.62 | 92.97 | +1.35% | 2,402,900 |
| 2026-02-18 | 93.02 | 93.85 | 91.58 | 91.73 | -1.30% | 3,420,700 |
| 2026-02-17 | 95.17 | 95.50 | 92.80 | 92.94 | -1.94% | 3,342,100 |
| 2026-02-13 | 92.63 | 95.74 | 91.94 | 94.78 | +2.14% | 6,225,100 |
| 2026-02-12 | 91.48 | 93.36 | 91.21 | 92.79 | +1.77% | 4,902,300 |
| 2026-02-11 | 90.61 | 91.21 | 89.78 | 91.18 | +1.65% | 3,670,300 |
| 2026-02-10 | 87.90 | 90.06 | 87.33 | 89.70 | +2.54% | 4,143,400 |
| 2026-02-09 | 87.47 | 88.04 | 86.18 | 87.48 | +0.14% | 3,696,300 |
| 2026-02-06 | 87.55 | 88.08 | 86.21 | 87.36 | +0.81% | 4,775,500 |
| 2026-02-05 | 86.00 | 87.11 | 85.63 | 86.66 | +0.03% | 4,490,000 |
| 2026-02-04 | 87.52 | 87.70 | 86.38 | 86.63 | -0.43% | 4,110,000 |
| 2026-02-03 | 85.88 | 87.14 | 85.79 | 87.00 | +0.90% | 5,622,700 |
| 2026-02-02 | 87.00 | 87.75 | 85.79 | 86.22 | -0.91% | 3,788,500 |
| 2026-01-30 | 87.08 | 87.75 | 86.22 | 87.01 | -0.10% | 8,028,000 |
| 2026-01-29 | 87.47 | 87.74 | 86.01 | 87.10 | +0.37% | 5,638,800 |
| 2026-01-28 | 87.11 | 87.72 | 86.32 | 86.78 | -0.38% | 5,611,900 |
| 2026-01-27 | 86.68 | 87.56 | 86.10 | 87.11 | +0.47% | 3,798,000 |
| 2026-01-26 | 86.22 | 87.41 | 86.15 | 86.70 | +0.88% | 5,039,700 |
| 2026-01-23 | 85.78 | 86.75 | 85.39 | 85.94 | +0.22% | 4,797,100 |
| 2026-01-22 | 86.49 | 87.12 | 85.27 | 85.75 | -0.27% | 6,330,500 |
| 2026-01-21 | 88.80 | 88.99 | 83.91 | 85.98 | -2.77% | 11,182,300 |
| 2026-01-20 | 92.11 | 92.29 | 87.90 | 88.43 | -4.45% | 6,771,500 |
| 2026-01-16 | 91.23 | 92.57 | 90.75 | 92.55 | +1.07% | 2,116,700 |
| 2026-01-15 | 91.58 | 92.24 | 91.29 | 91.57 | +0.27% | 2,176,000 |
| 2026-01-14 | 90.27 | 91.66 | 90.05 | 91.32 | +1.14% | 3,230,600 |
| 2026-01-13 | 89.00 | 90.47 | 88.50 | 90.29 | +1.34% | 2,173,200 |
| 2026-01-12 | 88.49 | 89.74 | 88.34 | 89.10 | +0.32% | 2,117,200 |
| 2026-01-09 | 88.48 | 89.13 | 88.09 | 88.82 | +0.90% | 2,809,300 |
| 2026-01-08 | 86.10 | 88.52 | 86.08 | 88.03 | +1.93% | 3,374,800 |
| 2026-01-07 | 87.95 | 88.28 | 85.81 | 86.36 | -1.53% | 2,492,800 |
| 2026-01-06 | 87.58 | 87.91 | 86.85 | 87.70 | +0.18% | 2,921,500 |
| 2026-01-05 | 89.45 | 89.45 | 86.50 | 87.54 | -2.42% | 2,954,100 |
| 2026-01-02 | 88.72 | 89.92 | 87.84 | 89.71 | +1.61% | 1,996,000 |
| 2025-12-31 | 89.09 | 89.57 | 88.11 | 88.29 | -0.90% | 2,039,900 |
| 2025-12-30 | 88.89 | 89.17 | 88.48 | 89.09 | +0.20% | 1,662,200 |
| 2025-12-29 | 88.69 | 89.46 | 88.69 | 88.91 | +0.34% | 2,002,700 |
| 2025-12-26 | 88.85 | 89.15 | 88.31 | 88.61 | -0.26% | 1,087,600 |
| 2025-12-24 | 88.80 | 89.02 | 88.38 | 88.84 | +0.18% | 1,191,800 |
| 2025-12-23 | 88.00 | 88.89 | 87.61 | 88.68 | +0.67% | 3,207,400 |
| 2025-12-22 | 87.04 | 88.15 | 86.56 | 88.09 | +1.32% | 2,794,600 |
| 2025-12-19 | 87.39 | 88.38 | 86.87 | 86.94 | -0.36% | 6,173,800 |
| 2025-12-18 | 87.72 | 87.95 | 87.11 | 87.25 | +0.54% | 4,716,000 |
| 2025-12-17 | 87.51 | 88.17 | 86.24 | 86.78 | -1.29% | 5,368,900 |
| 2025-12-16 | 88.04 | 88.47 | 86.86 | 87.91 | -0.77% | 3,321,200 |
| 2025-12-15 | 89.51 | 89.51 | 87.06 | 88.59 | +0.11% | 3,620,300 |
| 2025-12-12 | 89.12 | 89.52 | 87.94 | 88.49 | -0.54% | 2,424,100 |
| 2025-12-11 | 88.21 | 89.23 | 87.95 | 88.97 | -0.11% | 2,913,800 |
| 2025-12-10 | 88.22 | 89.29 | 87.91 | 89.07 | +0.85% | 5,688,700 |
| 2025-12-09 | 88.63 | 89.18 | 88.09 | 88.32 | +0.18% | 2,656,100 |
| 2025-12-08 | 90.53 | 90.58 | 87.85 | 88.16 | -2.76% | 4,131,100 |
| 2025-12-05 | 90.22 | 91.12 | 89.77 | 90.66 | +0.66% | 3,395,000 |
| 2025-12-04 | 90.45 | 91.42 | 89.80 | 90.07 | -0.73% | 5,004,200 |
| 2025-12-03 | 91.08 | 91.13 | 90.31 | 90.73 | -0.24% | 2,526,900 |
| 2025-12-02 | 91.64 | 91.75 | 90.26 | 90.95 | -0.60% | 3,406,300 |
| 2025-12-01 | 93.88 | 94.28 | 91.37 | 91.50 | -3.40% | 4,579,100 |
| 2025-11-28 | 93.77 | 94.73 | 93.16 | 94.72 | +0.99% | 1,281,200 |
| 2025-11-26 | 92.99 | 94.00 | 92.62 | 93.79 | +1.43% | 2,725,200 |
| 2025-11-25 | 93.91 | 93.91 | 92.34 | 92.47 | -1.53% | 3,382,200 |
| 2025-11-24 | 92.50 | 95.05 | 91.97 | 93.91 | +1.52% | 13,195,700 |
| 2025-11-21 | 91.31 | 92.86 | 90.54 | 92.50 | +1.97% | 4,634,900 |
| 2025-11-20 | 91.81 | 92.82 | 90.67 | 90.71 | -0.34% | 2,573,700 |
| 2025-11-19 | 91.90 | 92.01 | 90.99 | 91.02 | -0.63% | 3,566,900 |
| 2025-11-18 | 91.90 | 92.35 | 90.66 | 91.60 | -0.65% | 3,882,400 |
| 2025-11-17 | 92.38 | 92.75 | 91.12 | 92.20 | +0.22% | 5,119,400 |
| 2025-11-14 | 93.33 | 93.35 | 91.49 | 92.00 | -0.24% | 4,475,200 |
| 2025-11-13 | 92.23 | 93.61 | 90.38 | 92.22 | -0.27% | 5,611,200 |
| 2025-11-12 | 93.32 | 93.90 | 91.90 | 92.47 | -1.13% | 2,946,000 |
| 2025-11-11 | 93.03 | 93.84 | 92.32 | 93.53 | +0.63% | 3,201,000 |
| 2025-11-10 | 93.95 | 94.13 | 92.49 | 92.94 | -0.83% | 3,807,500 |
| 2025-11-07 | 93.07 | 93.95 | 91.88 | 93.72 | +1.01% | 3,505,800 |
| 2025-11-06 | 92.45 | 93.77 | 92.43 | 92.78 | +0.42% | 2,659,500 |
| 2025-11-05 | 93.33 | 94.75 | 90.84 | 92.39 | -0.10% | 6,589,900 |
| 2025-11-04 | 92.30 | 92.96 | 91.70 | 92.48 | -0.11% | 2,848,900 |
| 2025-11-03 | 91.70 | 92.74 | 90.17 | 92.58 | +0.70% | 2,649,200 |
| 2025-10-31 | 91.69 | 92.45 | 91.03 | 91.94 | -0.54% | 3,027,400 |
| 2025-10-30 | 92.49 | 93.22 | 92.28 | 92.44 | +0.26% | 2,064,100 |
| 2025-10-29 | 92.26 | 93.06 | 91.67 | 92.20 | -0.38% | 2,200,500 |
| 2025-10-28 | 93.87 | 93.87 | 92.16 | 92.55 | -0.67% | 2,407,300 |
| 2025-10-27 | 92.83 | 93.32 | 92.05 | 93.17 | +0.42% | 2,568,300 |
| 2025-10-24 | 92.30 | 92.93 | 92.12 | 92.78 | +1.06% | 1,876,700 |
| 2025-10-23 | 92.63 | 92.99 | 91.38 | 91.81 | -0.27% | 1,910,300 |
| 2025-10-22 | 93.09 | 93.24 | 91.38 | 92.06 | -0.25% | 3,320,100 |
| 2025-10-21 | 93.20 | 93.58 | 91.65 | 92.29 | -0.46% | 2,722,400 |
| 2025-10-20 | 92.35 | 93.66 | 91.85 | 92.72 | +1.57% | 3,444,300 |
| 2025-10-17 | 91.25 | 91.64 | 90.58 | 91.29 | +0.16% | 2,978,800 |
| 2025-10-16 | 92.25 | 92.94 | 90.96 | 91.14 | -1.25% | 2,674,100 |
| 2025-10-15 | 91.73 | 92.65 | 91.51 | 92.29 | +1.05% | 3,066,400 |
| 2025-10-14 | 90.87 | 91.60 | 90.20 | 91.33 | +0.18% | 3,087,600 |
| 2025-10-13 | 90.37 | 91.72 | 89.99 | 91.17 | +1.08% | 3,035,900 |
| 2025-10-10 | 92.11 | 92.50 | 90.10 | 90.20 | -1.57% | 3,899,600 |
| 2025-10-09 | 93.88 | 94.50 | 91.32 | 91.64 | -1.84% | 4,104,000 |
| 2025-10-08 | 94.13 | 95.72 | 93.36 | 93.36 | -0.69% | 4,820,700 |
| 2025-10-07 | 93.62 | 94.05 | 92.50 | 94.01 | +1.68% | 4,738,800 |
| 2025-10-06 | 91.50 | 92.49 | 91.22 | 92.46 | +1.12% | 2,863,100 |
| 2025-10-03 | 89.49 | 91.99 | 89.10 | 91.44 | +2.42% | 4,127,000 |
| 2025-10-02 | 88.75 | 89.69 | 88.43 | 89.28 | +0.02% | 3,580,300 |
| 2025-10-01 | 89.45 | 89.63 | 88.82 | 89.26 | -0.80% | 2,586,900 |
| 2025-09-30 | 89.61 | 90.53 | 89.16 | 89.98 | +0.31% | 3,512,400 |
| 2025-09-29 | 88.81 | 89.80 | 88.29 | 89.70 | +1.25% | 3,930,600 |
| 2025-09-26 | 86.81 | 88.66 | 86.50 | 88.59 | +2.43% | 3,494,900 |
| 2025-09-25 | 87.17 | 87.65 | 86.06 | 86.49 | -0.91% | 3,868,500 |
| 2025-09-24 | 86.41 | 87.36 | 86.12 | 87.28 | +1.43% | 4,580,500 |
| 2025-09-23 | 85.00 | 86.80 | 83.71 | 86.05 | +4.47% | 7,570,800 |
| 2025-09-22 | 82.57 | 83.00 | 81.98 | 82.37 | -1.00% | 6,043,700 |
| 2025-09-19 | 82.96 | 83.58 | 82.37 | 83.20 | +0.87% | 9,015,600 |
| 2025-09-18 | 82.32 | 82.93 | 81.72 | 82.48 | -0.21% | 5,866,300 |
| 2025-09-17 | 83.27 | 84.00 | 82.57 | 82.65 | -0.06% | 6,866,000 |
| 2025-09-16 | 83.20 | 83.60 | 82.57 | 82.70 | -0.83% | 4,362,900 |
| 2025-09-15 | 84.03 | 85.22 | 83.32 | 83.39 | -0.66% | 5,775,400 |
| 2025-09-12 | 83.30 | 84.32 | 83.11 | 83.94 | +0.56% | 3,204,800 |
| 2025-09-11 | 82.00 | 83.58 | 81.75 | 83.47 | +1.78% | 4,779,600 |
| 2025-09-10 | 80.38 | 82.21 | 80.22 | 82.01 | +2.10% | 3,727,700 |
| 2025-09-09 | 79.15 | 80.82 | 79.15 | 80.32 | +1.15% | 4,025,600 |
| 2025-09-08 | 81.40 | 81.40 | 78.97 | 79.41 | -2.10% | 4,818,200 |
| 2025-09-05 | 82.07 | 82.37 | 80.46 | 81.11 | -1.23% | 4,311,500 |
| 2025-09-04 | 82.60 | 82.98 | 81.28 | 82.12 | -0.13% | 3,601,800 |
| 2025-09-03 | 82.45 | 82.97 | 81.36 | 82.23 | -0.80% | 3,238,900 |
| 2025-09-02 | 82.00 | 83.24 | 81.58 | 82.89 | +0.40% | 4,127,400 |
| 2025-08-29 | 81.11 | 83.36 | 81.04 | 82.56 | +1.38% | 3,485,200 |
| 2025-08-28 | 82.26 | 82.33 | 81.31 | 81.44 | -1.00% | 2,535,000 |
| 2025-08-27 | 81.89 | 82.47 | 81.83 | 82.26 | +0.59% | 3,708,700 |
| 2025-08-26 | 81.44 | 82.53 | 81.15 | 81.78 | +0.11% | 3,964,100 |
| 2025-08-25 | 82.16 | 82.46 | 81.50 | 81.69 | -1.46% | 2,268,800 |
| 2025-08-22 | 81.89 | 83.02 | 81.20 | 82.90 | +2.18% | 2,489,200 |
| 2025-08-21 | 82.34 | 82.71 | 81.11 | 81.13 | -1.54% | 3,398,600 |
| 2025-08-20 | 82.89 | 83.44 | 82.14 | 82.40 | -0.30% | 2,838,400 |
| 2025-08-19 | 81.16 | 82.81 | 81.16 | 82.65 | +2.05% | 3,136,800 |
| 2025-08-18 | 81.13 | 81.45 | 80.55 | 80.99 | -0.30% | 2,118,800 |
| 2025-08-15 | 81.75 | 81.95 | 80.98 | 81.23 | -0.79% | 4,067,200 |
| 2025-08-14 | 81.89 | 82.52 | 81.36 | 81.88 | -0.41% | 2,775,400 |
| 2025-08-13 | 82.29 | 82.65 | 81.58 | 82.22 | +0.16% | 3,159,000 |
| 2025-08-12 | 81.04 | 82.12 | 80.72 | 82.09 | +1.47% | 2,601,000 |
| 2025-08-11 | 81.75 | 81.99 | 80.39 | 80.90 | -0.99% | 3,906,500 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+6.68%). Worst month: Jan (-4.48%). Based on 4 years of daily data (2023–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Sempra Energy's (SRE) latest close?
83.88 on 2026-08-07, from the Closelook data lake's daily price record.
What is SRE's 52-week high and low?
101.04 high and 78.97 low over the trailing 52 weeks, as of 2026-08-07.
What is Sempra Energy's strongest and weakest month historically?
Historically, SRE's strongest calendar month has been Nov (average +6.68%) and its weakest Jan (average -4.48%), based on 4 years of daily data (2023–2026).
How many years of seasonality does this cover?
4 years (2023–2026), computed from 743 daily bars in the Closelook data lake.