Sempra Energy

SRE
🏛️ usa →
89.70
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 131.41 132.85 131.09 132.28 0.7M
2021-12-30 131.60 132.21 131.04 131.77 0.7M
2021-12-29 130.70 131.55 130.16 131.45 1.4M
2021-12-28 130.22 131.11 129.99 130.79 0.6M
2021-12-27 129.98 130.35 129.21 130.16 0.7M
2021-12-23 128.89 130.34 128.66 129.41 1.3M
2021-12-22 128.01 129.87 128.00 129.16 1.6M
2021-12-21 128.58 130.15 128.32 128.51 1.6M
2021-12-20 125.53 127.94 124.44 127.55 1.4M
2021-12-17 128.02 128.63 126.27 126.87 3.1M
2021-12-16 128.00 130.13 127.82 128.59 2.4M
2021-12-15 126.22 127.95 125.65 127.69 1.4M
2021-12-14 126.40 127.60 125.95 126.15 1.8M
2021-12-13 126.27 127.10 125.74 126.29 1.7M
2021-12-10 127.45 127.47 126.10 126.79 1.3M
2021-12-09 126.22 127.25 124.58 126.20 1.7M
2021-12-08 126.59 127.50 125.74 126.12 1.4M
2021-12-07 125.84 127.50 125.01 126.91 1.6M
2021-12-06 125.07 127.28 124.31 125.46 1.5M
2021-12-03 123.29 123.87 121.59 123.75 1.6M
2021-12-02 119.82 123.35 119.70 122.39 1.6M
2021-12-01 121.07 123.57 119.56 119.66 1.7M
2021-11-30 123.01 123.34 119.69 119.87 2.9M
2021-11-29 123.11 125.31 122.45 124.20 2.2M
2021-11-26 123.85 124.07 121.47 121.68 1.1M
2021-11-24 125.15 126.49 124.96 125.53 1.3M
2021-11-23 125.43 126.74 124.67 125.32 1.7M
2021-11-22 122.71 125.56 122.63 124.95 1.8M
2021-11-19 123.35 123.38 121.89 122.76 1.8M
2021-11-18 124.24 125.24 122.60 122.74 1.4M
2021-11-17 125.42 125.57 124.05 124.24 1.3M
2021-11-16 124.93 128.36 124.56 126.00 3.3M
2021-11-15 122.93 124.98 122.37 124.56 1.5M
2021-11-12 121.60 122.19 121.41 122.10 1.0M
2021-11-11 124.07 124.69 121.27 121.60 1.5M
2021-11-10 125.36 126.22 124.07 124.61 1.2M
2021-11-09 125.32 125.71 124.38 125.06 1.5M
2021-11-08 127.86 127.91 125.05 125.58 1.4M
2021-11-05 126.86 129.77 126.44 127.35 1.9M
2021-11-04 128.18 128.57 126.41 127.35 2.1M
2021-11-03 127.71 128.87 126.87 128.18 1.6M
2021-11-02 129.26 129.26 127.06 128.03 1.5M
2021-11-01 127.89 129.24 127.63 128.89 1.0M
2021-10-29 129.57 129.96 126.89 127.63 1.6M
2021-10-27 131.50 132.13 129.69 129.87 0.8M
2021-10-26 131.13 132.67 130.81 131.44 0.7M
2021-10-25 131.21 131.61 130.00 130.36 0.8M
2021-10-22 130.62 131.39 130.31 131.17 0.6M
2021-10-21 131.29 131.61 130.15 130.26 0.8M
2021-10-20 130.06 131.73 129.89 131.28 1.0M
2021-10-19 128.37 129.67 128.20 129.44 0.9M
2021-10-18 127.73 128.62 126.62 127.42 1.4M
2021-10-15 128.35 129.74 127.81 128.41 1.2M
2021-10-14 127.51 128.36 127.00 128.06 1.3M
2021-10-13 122.98 127.06 122.76 126.85 1.8M
2021-10-12 123.68 124.78 123.11 124.41 1.9M
2021-10-11 124.57 124.88 123.09 123.13 1.0M
2021-10-08 125.78 126.49 124.09 124.62 1.2M
2021-10-07 128.39 128.80 125.00 125.59 2.2M
2021-10-06 125.72 127.96 124.87 127.77 1.8M
2021-10-05 126.63 127.52 126.09 126.64 1.3M
2021-10-04 125.00 127.12 124.93 126.52 1.2M
2021-10-01 127.58 128.19 125.36 125.58 1.2M
2021-09-30 128.26 128.81 126.46 126.50 1.5M
2021-09-29 123.86 128.12 123.59 127.46 2.2M
2021-09-28 128.52 128.74 123.55 123.62 2.4M
2021-09-27 130.03 131.68 128.58 128.87 1.0M
2021-09-24 129.07 130.44 129.07 129.77 0.9M
2021-09-23 129.74 130.96 128.77 129.03 1.0M
2021-09-22 131.24 132.12 130.62 130.84 0.9M
2021-09-21 131.79 132.52 130.43 130.47 1.0M
2021-09-20 132.19 133.28 129.49 131.03 1.6M
2021-09-17 135.12 136.82 133.25 133.38 3.2M
2021-09-16 136.68 137.61 134.55 135.12 1.3M
2021-09-15 134.53 136.81 133.15 136.76 2.0M
2021-09-14 134.50 135.11 133.27 133.83 1.3M
2021-09-13 133.92 135.39 133.47 134.00 1.2M
2021-09-10 133.77 133.83 132.43 132.49 1.0M
2021-09-09 133.84 134.56 133.54 133.81 0.9M
2021-09-08 132.25 134.98 132.00 134.00 0.9M
2021-09-07 133.02 133.90 132.20 132.21 1.0M
2021-09-03 134.47 134.47 133.34 133.41 0.6M
2021-09-02 133.90 135.08 133.81 134.65 1.4M
2021-09-01 132.95 134.32 132.52 133.60 1.2M
2021-08-31 131.93 133.20 131.36 132.36 1.7M
2021-08-30 132.42 132.50 131.68 131.81 0.6M
2021-08-27 132.06 132.55 131.44 131.86 1.0M
2021-08-26 131.32 132.49 131.00 131.79 1.0M
2021-08-25 130.85 131.83 130.33 131.59 0.9M
2021-08-24 132.06 132.21 130.46 130.97 1.6M
2021-08-23 133.98 133.98 131.66 131.89 1.2M
2021-08-20 131.57 133.65 130.74 133.36 2.5M
2021-08-19 132.57 134.17 131.80 131.97 1.0M
2021-08-18 133.83 133.83 132.08 132.59 0.8M
2021-08-17 132.84 134.03 132.23 133.89 0.7M
2021-08-16 134.04 135.55 133.23 133.57 1.1M
2021-08-13 132.82 133.85 132.25 133.77 0.7M
2021-08-12 131.75 132.82 131.52 132.42 0.6M
2021-08-11 132.00 132.61 131.54 132.00 1.0M
2021-08-10 131.09 132.16 130.75 131.75 0.6M
2021-08-09 132.29 132.56 130.39 131.26 0.8M
2021-08-06 133.22 133.50 132.15 132.33 0.7M
2021-08-05 130.51 132.98 130.41 132.94 1.0M
2021-08-04 130.93 131.05 129.10 130.86 1.0M
2021-08-03 131.75 132.43 131.05 131.98 0.7M
2021-08-02 131.05 132.70 130.71 131.25 0.8M
2021-07-30 132.11 133.23 130.17 130.65 1.1M
2021-07-29 133.43 133.43 131.83 132.43 0.8M
2021-07-28 132.70 133.10 130.96 132.78 1.0M
2021-07-27 130.70 132.84 129.77 132.63 1.2M
2021-07-26 130.71 131.30 130.13 130.70 0.8M
2021-07-23 129.45 130.98 129.34 130.72 0.7M
2021-07-22 130.20 130.75 129.03 129.12 0.8M
2021-07-21 132.39 133.32 130.09 130.30 1.1M
2021-07-20 129.82 132.21 129.82 131.92 1.4M
2021-07-19 133.53 134.08 128.44 129.82 2.0M
2021-07-16 132.87 134.77 132.33 134.20 1.7M
2021-07-15 131.46 132.62 131.21 132.56 1.6M
2021-07-14 132.42 133.07 131.65 132.17 1.6M
2021-07-13 133.34 133.68 131.48 132.12 0.8M
2021-07-12 132.51 133.65 131.97 133.44 0.9M
2021-07-09 132.28 133.15 131.31 132.86 1.5M
2021-07-08 132.36 133.30 131.68 131.93 1.3M
2021-07-07 133.19 133.65 132.39 133.45 1.0M
2021-07-06 133.22 133.74 131.26 133.37 1.3M
2021-07-02 134.21 135.00 132.92 134.79 1.6M
2021-07-01 132.51 134.67 131.69 134.09 2.2M
2021-06-30 132.65 133.69 130.98 132.48 2.7M
2021-06-29 136.66 136.66 132.72 133.72 2.5M
2021-06-28 138.01 138.21 136.71 137.28 1.2M
2021-06-25 135.24 137.57 135.21 137.47 1.5M
2021-06-24 135.69 136.47 135.13 135.55 1.1M
2021-06-23 136.75 136.75 134.70 135.56 1.2M
2021-06-22 137.94 138.29 136.78 136.95 1.5M
2021-06-21 138.47 139.76 137.00 138.46 1.7M
2021-06-18 139.33 139.77 137.72 137.77 3.2M
2021-06-17 141.17 142.08 140.24 140.58 1.3M
2021-06-16 144.31 144.75 140.88 141.16 1.7M
2021-06-15 143.31 144.93 142.84 144.06 1.4M
2021-06-14 142.93 143.66 141.67 143.25 2.7M
2021-06-11 140.04 142.58 139.45 142.24 2.5M
2021-06-10 139.44 140.74 138.95 139.69 1.5M
2021-06-09 136.40 139.97 135.81 139.44 2.1M
2021-06-08 136.61 136.61 134.49 135.44 1.9M
2021-06-07 136.76 137.04 135.97 136.10 1.5M
2021-06-04 137.36 137.77 135.89 136.42 1.8M
2021-06-03 134.85 137.40 134.85 137.01 1.7M
2021-06-02 136.08 136.45 134.92 135.84 2.7M
2021-06-01 136.10 136.46 135.29 135.93 2.4M
2021-05-28 135.95 136.88 134.72 135.49 2.1M
2021-05-27 137.34 137.54 134.92 135.30 5.7M
2021-05-26 135.82 137.84 135.22 137.03 2.1M
2021-05-25 137.72 137.97 135.12 135.45 1.2M
2021-05-24 137.67 138.79 137.65 137.76 1.0M
2021-05-21 135.99 137.35 135.99 136.97 1.7M
2021-05-20 136.15 136.69 135.25 135.74 3.8M
2021-05-19 136.98 137.19 134.54 135.95 1.8M
2021-05-18 137.44 137.80 136.81 137.35 1.8M
2021-05-17 138.17 138.59 136.72 137.54 1.4M
2021-05-14 138.29 139.48 137.50 138.11 0.9M
2021-05-13 135.08 138.49 134.49 137.73 0.9M
2021-05-12 138.42 138.58 134.92 135.21 1.5M
2021-05-11 139.03 139.18 137.07 138.54 1.3M
2021-05-10 138.46 140.46 138.11 139.02 0.8M
2021-05-07 136.00 138.83 135.69 137.82 0.9M
2021-05-06 135.81 136.76 134.86 136.61 1.1M
2021-05-05 138.63 138.63 134.20 135.48 1.3M
2021-05-04 138.19 138.58 137.30 137.98 1.2M
2021-05-03 137.81 139.36 136.97 138.06 0.9M
2021-04-30 136.43 137.62 135.42 137.57 1.2M
2021-04-29 135.23 136.22 134.92 136.12 2.0M
2021-04-28 135.35 135.57 133.93 134.92 1.0M
2021-04-27 136.65 136.65 134.47 134.93 1.2M
2021-04-26 137.09 137.09 135.45 136.49 1.1M
2021-04-23 137.51 137.55 136.23 137.07 0.8M
2021-04-22 138.60 138.90 137.24 137.45 0.9M
2021-04-21 139.84 140.30 137.88 138.60 1.3M
2021-04-20 138.15 140.11 137.90 139.86 1.2M
2021-04-19 139.18 139.57 137.59 138.24 1.4M
2021-04-16 137.88 138.82 137.58 138.14 1.4M
2021-04-15 135.45 137.79 135.44 137.63 1.4M
2021-04-14 134.80 135.75 134.44 135.44 1.1M
2021-04-13 132.70 135.31 131.61 135.04 1.4M
2021-04-12 134.74 135.80 132.70 133.29 1.4M
2021-04-09 133.28 134.65 133.28 134.28 1.0M
2021-04-08 133.88 135.20 133.09 133.15 1.4M
2021-04-07 134.18 134.66 132.61 133.52 1.3M
2021-04-06 133.11 134.73 132.78 134.24 1.1M
2021-04-05 132.51 135.25 132.51 133.84 1.3M
2021-04-01 132.41 132.99 130.81 131.80 0.9M
2021-03-31 131.53 132.92 130.97 132.58 1.4M
2021-03-30 131.07 132.05 130.52 131.57 0.8M
2021-03-29 132.09 133.30 131.37 132.19 1.4M
2021-03-26 131.42 132.40 130.25 132.14 1.3M
2021-03-25 129.76 131.43 128.46 130.98 1.4M
2021-03-24 127.47 129.93 127.47 128.97 1.2M
2021-03-23 128.00 130.05 127.66 129.52 1.4M
2021-03-22 128.00 128.67 126.92 128.10 1.4M
2021-03-19 130.02 130.57 128.11 128.62 6.1M
2021-03-18 129.00 130.14 128.54 129.61 1.7M
2021-03-17 131.32 131.49 128.54 129.49 1.7M
2021-03-16 131.04 132.23 130.18 131.23 1.6M
2021-03-15 129.10 132.50 128.85 132.00 2.2M
2021-03-12 127.59 128.98 126.64 128.75 1.5M
2021-03-11 125.22 128.64 125.22 126.91 1.9M
2021-03-10 123.71 126.97 123.50 126.49 2.4M
2021-03-09 122.95 124.74 122.57 123.43 1.3M
2021-03-08 119.49 123.79 119.26 122.91 1.7M
2021-03-05 118.11 119.90 116.73 119.17 1.3M
2021-03-04 117.73 120.00 116.57 116.99 1.5M
2021-03-03 116.38 117.46 114.66 116.97 1.4M
2021-03-02 117.93 118.20 116.78 117.13 2.1M
2021-03-01 116.65 119.85 116.65 117.90 1.1M
2021-02-26 119.51 119.51 115.97 115.98 2.1M
2021-02-25 122.56 123.74 118.60 119.08 1.7M
2021-02-24 122.82 123.95 121.70 122.57 1.8M
2021-02-23 123.82 124.48 122.51 123.56 1.5M
2021-02-22 125.00 125.00 120.67 122.66 1.3M
2021-02-19 124.81 125.61 124.00 124.57 1.2M
2021-02-18 124.26 124.90 123.54 124.27 1.2M
2021-02-17 125.00 125.15 123.26 124.61 0.8M
2021-02-16 124.50 125.50 123.60 124.68 1.0M
2021-02-12 125.39 125.96 123.34 124.50 1.1M
2021-02-11 126.01 126.68 125.44 125.80 1.2M
2021-02-10 126.18 127.61 125.64 126.85 1.1M
2021-02-09 125.17 125.88 123.90 125.34 0.7M
2021-02-08 126.10 126.64 124.58 124.85 1.1M
2021-02-05 126.77 127.08 125.48 126.24 0.9M
2021-02-04 123.01 126.26 122.69 126.07 1.1M
2021-02-03 124.16 125.11 122.88 123.33 1.2M
2021-02-02 125.82 127.43 124.20 124.58 1.6M
2021-02-01 123.80 125.50 122.36 124.94 1.5M
2021-01-29 124.00 126.56 123.08 123.76 2.8M
2021-01-28 120.94 125.27 120.26 124.69 2.3M
2021-01-27 123.88 124.22 118.91 119.95 2.1M
2021-01-26 126.32 126.87 124.58 124.59 1.4M
2021-01-25 121.00 126.17 120.50 125.97 2.5M
2021-01-22 122.10 122.71 120.59 121.45 1.3M
2021-01-21 122.08 123.38 122.01 122.37 1.5M
2021-01-20 121.09 123.13 120.57 122.87 1.7M
2021-01-19 122.40 122.75 121.05 121.48 1.6M
2021-01-15 122.34 124.35 121.55 122.16 1.6M
2021-01-14 122.00 124.83 121.66 122.53 2.9M
2021-01-13 118.10 121.63 117.67 121.15 2.2M
2021-01-12 117.97 118.20 114.84 118.00 2.6M
2021-01-11 119.71 120.22 117.26 118.41 2.8M
2021-01-08 120.39 120.53 119.39 119.78 2.8M
2021-01-07 124.02 124.64 119.46 119.90 2.6M
2021-01-06 123.72 124.93 122.50 123.81 1.9M
2021-01-05 124.00 124.33 121.77 123.41 2.4M
2021-01-04 127.24 127.47 123.26 123.80 2.0M