DBA Sempra (SRE) Historical Price Data – Daily OHLC & Trends

SRE·Historical Data

View SRE's full daily price history. Download OHLC data as CSV and track long-term trends.

Sempra (SRE) — OHLC preview (1998-06-29 to 2026-10-16)

SRE historical OHLC — price trend

SRE historical OHLC
Date	Open	High	Low	Close	Volume
2026-10-16	82.27	83.53	81.76	83.41	—
2026-10-15	82.82	82.92	81.29	81.93	—
2026-10-14	82.1	82.35	81	81.99	—
2026-10-13	82.39	82.49	80.7	82.37	—
2026-10-12	81.45	81.92	81.13	81.88	—
2026-10-09	80.22	81.36	79.93	81.34	—
2026-10-08	79.73	80.37	79.18	80.08	—
2026-10-07	79.76	79.99	79.14	79.69	—
2026-10-06	78.37	79.99	78.43	79.97	—
2026-10-05	78.32	78.68	77.63	78.16	—
2026-10-02	78.26	79.17	78.12	78.38	—
2026-10-01	77.43	78.2	77.06	78.05	—
2026-09-30	78.66	78.93	77.93	77.96	—
2026-09-29	76.68	78.26	76.21	78.18	—
2026-09-28	77.9	77.82	76.67	76.89	—
2026-09-25	77.47	78	77.08	77.93	—
2026-09-24	78.68	78.83	77.67	77.74	—
2026-09-23	80.52	80.56	78.74	79	—
2026-09-21	81.3	81.61	80.82	81.2	—
2026-09-18	81.5	81.83	81	81.31	—
2026-09-17	82.19	82.49	81.33	82.18	—
2026-09-16	81.78	82.48	81.35	81.7	—
2026-09-15	83.32	83.06	80.99	81.2	—
2026-09-14	83.63	84.13	82.82	82.99	—
2026-09-11	84.54	84.94	83.18	83.34	—
2026-09-10	85.54	85.8	83.82	84	—
2026-09-09	85.76	86.15	84.65	85.01	—
2026-09-08	84.16	86.08	84.07	85.47	—
2026-09-04	84	84.56	83.55	84.04	—
2026-09-02	83.59	84.42	82.57	83.79	—


2026-10-16	82.3	83.5	81.8	83.4	+1.4%
2026-10-15	82.8	82.9	81.3	81.9	-1.1%
2026-10-14	82.1	82.4	81.0	82.0	-0.1%
2026-10-13	82.4	82.5	80.7	82.4	-0.0%
2026-10-12	81.5	81.9	81.1	81.9	+0.5%
2026-10-09	80.2	81.4	79.9	81.3	+1.4%
2026-10-08	79.7	80.4	79.2	80.1	+0.4%
2026-10-07	79.8	80.0	79.1	79.7	-0.1%
2026-10-06	78.4	80.0	78.4	80.0	+2.0%
2026-10-05	78.3	78.7	77.6	78.2	-0.2%
2026-10-02	78.3	79.2	78.1	78.4	+0.2%
2026-10-01	77.4	78.2	77.1	78.1	+0.8%
2026-09-30	78.7	78.9	77.9	78.0	-0.9%
2026-09-29	76.7	78.3	76.2	78.2	+2.0%
2026-09-28	77.9	77.8	76.7	76.9	-1.3%
2026-09-25	77.5	78.0	77.1	77.9	+0.6%
2026-09-24	78.7	78.8	77.7	77.7	-1.2%
2026-09-23	80.5	80.6	78.7	79.0	-1.9%
2026-09-21	81.3	81.6	80.8	81.2	-0.1%
2026-09-18	81.5	81.8	81.0	81.3	-0.2%
2026-09-17	82.2	82.5	81.3	82.2	-0.0%
2026-09-16	81.8	82.5	81.4	81.7	-0.1%
2026-09-15	83.3	83.1	81.0	81.2	-2.5%
2026-09-14	83.6	84.1	82.8	83.0	-0.8%
2026-09-11	84.5	84.9	83.2	83.3	-1.4%
2026-09-10	85.5	85.8	83.8	84.0	-1.8%
2026-09-09	85.8	86.2	84.7	85.0	-0.9%
2026-09-08	84.2	86.1	84.1	85.5	+1.6%
2026-09-04	84.0	84.6	83.6	84.0	+0.0%
2026-09-02	83.6	84.4	82.6	83.8	+0.2%