Download SRE daily OHLC history, export CSV, and review long-term price data.
Sempra (SRE) — OHLC preview (1998-06-29 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 94.55 | 95.12 | 92.19 | 92.25 | — |
| 2026-07-16 | 92.51 | 93.47 | 92.35 | 93.15 | — |
| 2026-07-15 | 93.23 | 94.24 | 92.46 | 92.78 | — |
| 2026-07-14 | 95.06 | 95.61 | 93.33 | 93.36 | — |
| 2026-07-13 | 94.55 | 95.32 | 93.96 | 94.41 | — |
| 2026-07-10 | 94.61 | 94.89 | 93.8 | 94.2 | — |
| 2026-07-09 |
| 2026-07-17 | 94.6 | 95.1 | 92.2 | 92.3 | -2.4% |
| 2026-07-16 | 92.5 | 93.5 | 92.4 | 93.2 | +0.7% |
| 2026-07-15 | 93.2 | 94.2 | 92.5 | 92.8 | -0.5% |
| 2026-07-14 | 95.1 | 95.6 | 93.3 | 93.4 | -1.8% |
| 2026-07-13 | 94.6 | 95.3 | 94.0 | 94.4 | -0.1% |
| 2026-07-10 | 94.6 | 94.9 | 93.8 | 94.2 | -0.4% |
| 2026-07-09 | 95.5 | 96.0 | 93.9 | 94.6 | -0.9% |
| 2026-07-08 | 95.1 | 96.0 | 94.4 | 95.3 | +0.2% |
| 2026-07-07 | 93.9 | 95.5 | 93.5 | 94.6 | +0.7% |
| 2026-07-06 | 93.0 | 93.3 | 92.2 | 93.0 | -0.1% |
| 2026-07-02 | 92.2 | 93.2 | 91.8 | 93.1 | +1.0% |
| 2026-07-01 | 92.3 | 93.1 | 91.3 | 91.4 | -1.0% |
| 2026-06-30 | 93.3 | 93.8 | 92.4 | 92.7 | -0.7% |
| 2026-06-29 | 93.9 | 94.6 | 93.1 | 93.9 | +0.1% |
| 2026-06-26 | 93.8 | 94.2 | 92.9 | 94.3 | +0.5% |
| 2026-06-25 | 92.6 | 93.6 | 91.7 | 93.4 | +0.9% |
| 2026-06-24 | 92.7 | 92.9 | 91.5 | 92.7 | +0.0% |
| 2026-06-23 | 91.8 | 92.5 | 91.1 | 92.3 | +0.5% |
| 2026-06-22 | 90.7 | 92.1 | 90.0 | 91.6 | +1.0% |
| 2026-06-18 | 90.4 | 91.6 | 89.8 | 90.7 | +0.3% |
| 2026-06-17 | 91.1 | 91.8 | 89.8 | 90.3 | -0.9% |
| 2026-06-16 | 92.0 | 93.0 | 91.6 | 91.8 | -0.3% |
| 2026-06-15 | 91.9 | 92.7 | 91.2 | 91.9 | +0.1% |
| 2026-06-12 | 91.7 | 93.0 | 91.7 | 92.3 | +0.6% |
| 2026-06-11 | 91.4 | 92.7 | 91.3 | 91.5 | +0.1% |
| 2026-06-10 | 91.6 | 91.6 | 90.4 | 91.0 | -0.6% |
| 2026-06-09 | 89.6 | 91.1 | 89.1 | 90.9 | +1.4% |
| 2026-06-05 | 90.5 | 92.1 | 90.5 | 91.4 | +1.1% |
| 2026-06-04 | 89.5 | 90.6 | 89.0 | 90.3 | +0.9% |
| 2026-06-03 | 89.8 | 91.3 | 89.2 | 89.5 | -0.3% |
| 95.51 |
| 95.97 |
| 93.85 |
| 94.62 |
| — |
| 2026-07-08 | 95.1 | 96.02 | 94.41 | 95.33 | — |
| 2026-07-07 | 93.9 | 95.5 | 93.46 | 94.59 | — |
| 2026-07-06 | 93.02 | 93.32 | 92.17 | 92.95 | — |
| 2026-07-02 | 92.16 | 93.2 | 91.83 | 93.06 | — |
| 2026-07-01 | 92.32 | 93.1 | 91.3 | 91.37 | — |
| 2026-06-30 | 93.33 | 93.76 | 92.43 | 92.71 | — |
| 2026-06-29 | 93.85 | 94.56 | 93.11 | 93.91 | — |
| 2026-06-26 | 93.82 | 94.18 | 92.9 | 94.27 | — |
| 2026-06-25 | 92.56 | 93.64 | 91.67 | 93.43 | — |
| 2026-06-24 | 92.72 | 92.93 | 91.49 | 92.73 | — |
| 2026-06-23 | 91.84 | 92.46 | 91.09 | 92.29 | — |
| 2026-06-22 | 90.67 | 92.14 | 90 | 91.62 | — |
| 2026-06-18 | 90.43 | 91.57 | 89.84 | 90.69 | — |
| 2026-06-17 | 91.05 | 91.83 | 89.83 | 90.25 | — |
| 2026-06-16 | 92.03 | 92.98 | 91.63 | 91.77 | — |
| 2026-06-15 | 91.88 | 92.65 | 91.2 | 91.93 | — |
| 2026-06-12 | 91.72 | 92.96 | 91.72 | 92.29 | — |
| 2026-06-11 | 91.44 | 92.68 | 91.25 | 91.54 | — |
| 2026-06-10 | 91.55 | 91.59 | 90.44 | 91.03 | — |
| 2026-06-09 | 89.6 | 91.05 | 89.1 | 90.87 | — |
| 2026-06-05 | 90.46 | 92.12 | 90.46 | 91.42 | — |
| 2026-06-04 | 89.54 | 90.61 | 89.03 | 90.34 | — |
| 2026-06-03 | 89.79 | 91.25 | 89.2 | 89.53 | — |