Sempra Energy (SRE)

Historical Prices For Sempra Energy (SRE)

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	91.69	92.45	91.03	91.94	3,027,425	91.94
10/30/2025	92.49	93.22	92.28	92.44	2,297,443	92.44
10/29/2025	92.26	93.06	91.67	92.20	2,200,479	92.20
10/28/2025	93.87	93.87	92.16	92.55	2,407,365	92.55
10/27/2025	92.82	93.32	92.05	93.17	2,568,502	93.17
10/24/2025	92.30	92.92	92.11	92.78	1,876,825	92.78
10/23/2025	92.63	92.99	91.38	91.81	1,910,296	91.81
10/22/2025	93.09	93.24	91.38	92.06	3,320,112	92.06
10/21/2025	93.20	93.58	91.64	92.29	2,722,470	92.29
10/20/2025	92.35	93.66	91.85	92.72	3,444,389	92.72
10/17/2025	91.25	91.64	90.58	91.29	2,978,797	91.29
10/16/2025	92.25	92.94	90.96	91.14	2,674,096	91.14
10/15/2025	91.73	92.65	91.51	92.29	3,066,489	92.29
10/14/2025	90.87	91.60	90.19	91.33	3,087,631	91.33
10/13/2025	90.37	91.72	89.99	91.17	3,035,903	91.17
10/10/2025	92.11	92.50	90.09	90.20	3,899,613	90.20
10/09/2025	93.88	94.50	91.32	91.64	4,103,952	91.64
10/08/2025	94.13	95.72	93.36	93.36	4,820,738	93.36
10/07/2025	93.62	94.05	92.50	94.01	4,738,821	94.01
10/06/2025	91.50	92.49	91.22	92.46	2,863,065	92.46
10/03/2025	89.49	91.99	89.10	91.44	4,127,093	91.44
10/02/2025	88.75	89.69	88.43	89.28	3,580,390	89.28
10/01/2025	89.45	89.63	88.82	89.26	2,586,901	89.26
9/30/2025	89.61	90.53	89.16	89.98	3,512,416	89.33
9/29/2025	88.81	89.80	88.29	89.70	3,930,923	89.06
9/26/2025	86.81	88.66	86.50	88.59	3,502,633	87.95
9/25/2025	87.17	87.65	86.06	86.49	3,868,474	85.87
9/24/2025	86.41	87.36	85.97	87.28	4,630,476	86.65
9/23/2025	85.00	86.80	83.71	86.05	7,570,836	85.43
9/22/2025	82.57	83.00	81.98	82.37	6,043,729	81.78
9/19/2025	82.96	83.58	82.37	83.20	9,015,587	82.60
9/18/2025	82.32	82.93	81.72	82.48	5,866,339	81.89
9/17/2025	83.27	84.00	82.57	82.65	6,866,007	82.06
9/16/2025	83.20	83.60	82.57	82.70	4,362,906	82.11
9/15/2025	84.03	85.22	83.32	83.39	5,775,389	82.79
9/12/2025	83.30	84.32	83.11	83.94	3,204,842	83.34
9/11/2025	82.00	83.58	81.75	83.47	4,779,628	82.87
9/10/2025	80.38	82.21	80.22	82.01	3,727,746	81.42
9/09/2025	79.15	80.81	79.15	80.32	4,025,710	79.74
9/08/2025	81.40	81.40	78.97	79.41	4,819,443	78.84
9/05/2025	82.07	82.37	80.46	81.11	4,311,465	80.53
9/04/2025	82.60	82.98	81.28	82.12	3,601,796	81.53
9/03/2025	82.45	82.97	81.36	82.23	3,238,873	81.64
9/02/2025	82.00	83.24	81.58	82.89	4,127,696	82.30
8/29/2025	81.11	83.36	81.03	82.56	3,485,260	81.97
8/28/2025	82.26	82.33	81.31	81.44	2,535,071	80.86
8/27/2025	81.89	82.47	81.83	82.26	3,708,704	81.67
8/26/2025	81.44	82.53	81.15	81.78	3,964,108	81.19
8/25/2025	82.16	82.46	81.50	81.69	2,268,792	81.10
8/22/2025	81.89	83.02	81.20	82.90	2,489,245	82.31
8/21/2025	82.34	82.71	81.11	81.13	3,398,643	80.55
8/20/2025	82.89	83.44	82.14	82.40	2,838,393	81.81
8/19/2025	81.16	82.81	81.16	82.65	3,136,702	82.06
8/18/2025	81.13	81.45	80.55	80.99	2,118,774	80.41
8/15/2025	81.75	81.95	80.98	81.23	4,067,255	80.65
8/14/2025	81.89	82.52	81.36	81.88	2,775,445	81.29
8/13/2025	82.29	82.65	81.58	82.22	3,158,990	81.63
8/12/2025	81.04	82.12	80.72	82.09	2,601,181	81.50
8/11/2025	81.75	81.98	80.39	80.90	3,906,493	80.32
8/08/2025	82.47	83.50	81.05	81.71	3,604,998	81.12
8/07/2025	81.49	83.24	81.00	82.59	5,962,204	82.00
8/06/2025	82.43	82.92	80.89	81.15	4,807,425	80.57
8/05/2025	83.25	83.26	80.65	82.37	5,165,641	81.78
8/04/2025	81.54	83.49	81.40	82.98	4,358,637	82.39