Download SRE daily OHLC history, export CSV, and review long-term price data.
Sempra (SRE) — OHLC preview (1998-06-29 to 2026-09-02)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-02 | 83.59 | 84.42 | 82.57 | 83.79 | — |
| 2026-09-01 | 82.96 | 84.49 | 82.45 | 84.26 | — |
| 2026-08-31 | 79.98 | 82.57 | 79.59 | 81.7 | — |
| 2026-08-27 | 84.44 | 85.01 | 83.69 | 84.75 | — |
| 2026-08-26 | 84.12 | 85.47 | 84.01 | 85.28 | — |
| 2026-08-25 | 84.66 | 85 | 83.99 | 84.03 | — |
| 2026-08-24 | 83.08 | 84.83 | 82.85 | 84.57 | — |
| 2026-08-21 | 87.64 | 87.83 | 82.67 |
| 2026-09-02 | 83.6 | 84.4 | 82.6 | 83.8 | +0.2% |
| 2026-09-01 | 83.0 | 84.5 | 82.5 | 84.3 | +1.6% |
| 2026-08-31 | 80.0 | 82.6 | 79.6 | 81.7 | +2.2% |
| 2026-08-27 | 84.4 | 85.0 | 83.7 | 84.8 | +0.4% |
| 2026-08-26 | 84.1 | 85.5 | 84.0 | 85.3 | +1.4% |
| 2026-08-25 | 84.7 | 85.0 | 84.0 | 84.0 | -0.7% |
| 2026-08-24 | 83.1 | 84.8 | 82.9 | 84.6 | +1.8% |
| 2026-08-21 | 87.6 | 87.8 | 82.7 | 82.9 | -5.4% |
| 2026-08-20 | 85.1 | 88.1 | 85.3 | 87.4 | +2.7% |
| 2026-08-19 | 87.4 | 87.6 | 85.4 | 85.6 | -2.0% |
| 2026-08-18 | 87.0 | 87.3 | 86.4 | 87.2 | +0.2% |
| 2026-08-17 | 86.2 | 86.3 | 85.6 | 85.9 | -0.3% |
| 2026-08-14 | 86.4 | 87.3 | 86.2 | 86.4 | +0.0% |
| 2026-08-13 | 86.2 | 87.0 | 85.9 | 86.5 | +0.3% |
| 2026-08-12 | 85.6 | 86.7 | 85.3 | 85.9 | +0.4% |
| 2026-08-11 | 84.4 | 85.8 | 84.0 | 85.5 | +1.3% |
| 2026-08-10 | 83.9 | 85.2 | 84.0 | 84.3 | +0.5% |
| 2026-08-07 | 83.8 | 85.7 | 83.7 | 83.9 | +0.0% |
| 2026-08-06 | 84.6 | 86.0 | 84.0 | 84.4 | -0.3% |
| 2026-08-05 | 86.7 | 86.8 | 84.1 | 84.7 | -2.3% |
| 2026-08-04 | 87.5 | 87.6 | 85.8 | 86.7 | -1.0% |
| 2026-08-03 | 88.3 | 89.0 | 87.5 | 87.7 | -0.7% |
| 2026-07-31 | 89.5 | 90.0 | 88.6 | 88.6 | -1.1% |
| 2026-07-30 | 88.7 | 89.7 | 88.3 | 89.6 | +1.0% |
| 2026-07-29 | 91.0 | 91.5 | 88.6 | 88.8 | -2.4% |
| 2026-07-28 | 91.5 | 93.0 | 90.5 | 90.6 | -1.0% |
| 2026-07-27 | 92.6 | 93.2 | 91.1 | 91.3 | -1.5% |
| 2026-07-24 | 93.8 | 94.2 | 92.8 | 93.0 | -0.9% |
| 2026-07-23 | 92.9 | 94.2 | 92.5 | 93.4 | +0.6% |
| 2026-07-22 | 91.6 | 93.4 | 91.4 | 93.1 | +1.5% |
| 82.89 |
| — |
| 2026-08-20 | 85.05 | 88.14 | 85.25 | 87.38 | — |
| 2026-08-19 | 87.37 | 87.55 | 85.43 | 85.59 | — |
| 2026-08-18 | 86.99 | 87.3 | 86.39 | 87.18 | — |
| 2026-08-17 | 86.16 | 86.34 | 85.57 | 85.94 | — |
| 2026-08-14 | 86.39 | 87.26 | 86.24 | 86.41 | — |
| 2026-08-13 | 86.19 | 86.98 | 85.85 | 86.48 | — |
| 2026-08-12 | 85.57 | 86.71 | 85.29 | 85.92 | — |
| 2026-08-11 | 84.35 | 85.75 | 83.96 | 85.48 | — |
| 2026-08-10 | 83.85 | 85.16 | 84.03 | 84.31 | — |
| 2026-08-07 | 83.84 | 85.71 | 83.66 | 83.88 | — |
| 2026-08-06 | 84.64 | 85.96 | 84.04 | 84.35 | — |
| 2026-08-05 | 86.67 | 86.77 | 84.11 | 84.66 | — |
| 2026-08-04 | 87.49 | 87.61 | 85.8 | 86.65 | — |
| 2026-08-03 | 88.34 | 89.01 | 87.51 | 87.73 | — |
| 2026-07-31 | 89.54 | 89.98 | 88.55 | 88.55 | — |
| 2026-07-30 | 88.72 | 89.69 | 88.29 | 89.58 | — |
| 2026-07-29 | 90.98 | 91.48 | 88.62 | 88.82 | — |
| 2026-07-28 | 91.46 | 93.01 | 90.54 | 90.56 | — |
| 2026-07-27 | 92.6 | 93.15 | 91.14 | 91.25 | — |
| 2026-07-24 | 93.83 | 94.21 | 92.76 | 92.98 | — |
| 2026-07-23 | 92.89 | 94.21 | 92.46 | 93.44 | — |
| 2026-07-22 | 91.63 | 93.41 | 91.36 | 93.05 | — |