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
2022-12-30 155.75 156.37 153.18 154.54 1.1M
2022-12-29 156.50 157.06 155.67 155.88 0.9M
2022-12-28 158.91 159.28 155.75 156.32 0.8M
2022-12-27 158.24 159.08 157.06 158.84 0.5M
2022-12-23 156.58 158.09 156.16 157.75 0.6M
2022-12-22 156.50 157.18 153.42 157.04 1.2M
2022-12-21 156.20 157.13 155.49 156.74 0.9M
2022-12-20 157.38 157.86 155.98 156.53 1.0M
2022-12-19 157.72 158.72 155.66 157.28 1.0M
2022-12-16 159.75 160.39 156.19 157.32 3.1M
2022-12-15 162.91 163.34 160.48 161.91 0.9M
2022-12-14 165.09 166.53 162.85 163.75 1.1M
2022-12-13 167.99 168.25 162.68 164.66 1.2M
2022-12-12 162.34 165.64 160.54 165.53 0.8M
2022-12-09 161.29 163.26 160.91 161.15 0.9M
2022-12-08 162.42 162.78 161.57 162.10 1.4M
2022-12-07 164.80 165.52 162.14 162.42 1.4M
2022-12-06 163.69 166.32 163.13 165.35 1.2M
2022-12-05 164.37 166.14 163.35 163.69 0.9M
2022-12-02 165.60 167.26 165.25 165.93 1.1M
2022-12-01 167.00 168.24 166.02 167.22 1.5M
2022-11-30 161.12 166.39 160.42 166.19 2.3M
2022-11-29 162.38 162.45 160.88 161.32 0.7M
2022-11-28 162.11 163.11 161.16 163.08 1.2M
2022-11-25 163.92 164.34 162.60 163.46 0.4M
2022-11-23 159.66 163.23 159.66 163.00 1.1M
2022-11-22 159.90 161.47 159.30 160.33 0.8M
2022-11-21 157.69 159.27 157.69 158.77 0.8M
2022-11-18 156.19 158.35 155.96 157.84 1.4M
2022-11-17 155.59 156.07 152.22 154.08 1.2M
2022-11-16 155.00 159.00 154.55 157.41 1.6M
2022-11-15 157.12 157.59 153.85 155.43 1.0M
2022-11-14 154.81 157.79 154.43 155.61 1.4M
2022-11-11 156.21 156.32 152.43 154.65 1.2M
2022-11-10 154.22 156.01 152.13 155.83 1.1M
2022-11-09 151.17 152.61 149.80 150.07 1.2M
2022-11-08 150.60 152.70 149.88 151.73 1.1M
2022-11-07 154.90 154.91 148.64 149.71 1.1M
2022-11-04 154.54 155.00 152.34 154.83 1.9M
2022-11-03 149.44 153.08 147.10 152.61 1.9M
2022-11-02 151.17 154.06 150.19 150.54 1.5M
2022-11-01 151.40 152.00 149.32 151.45 0.9M
2022-10-31 152.03 152.96 150.63 150.94 1.3M
2022-10-28 150.81 152.67 150.64 152.39 1.0M
2022-10-27 149.01 151.34 148.72 150.00 1.3M
2022-10-26 147.40 148.20 145.38 147.53 1.9M
2022-10-25 143.90 146.63 143.61 146.22 1.0M
2022-10-24 143.39 145.05 142.62 144.14 0.9M
2022-10-21 140.66 143.55 139.46 142.28 1.4M
2022-10-20 143.21 143.24 139.23 139.74 1.6M
2022-10-19 143.12 144.66 142.44 143.74 1.0M
2022-10-18 147.57 148.42 144.74 145.41 1.7M
2022-10-17 144.01 146.24 143.55 144.87 1.3M
2022-10-14 144.99 146.42 141.12 141.50 1.8M
2022-10-13 138.69 143.23 136.54 143.03 2.7M
2022-10-12 146.44 146.79 140.58 140.70 1.7M
2022-10-11 146.50 148.76 145.03 146.96 1.5M
2022-10-10 147.59 149.28 146.88 147.55 1.4M
2022-10-07 148.92 149.45 145.73 147.03 1.4M
2022-10-06 152.58 153.00 148.66 148.91 1.6M
2022-10-05 155.35 156.17 152.68 153.53 1.5M
2022-10-04 155.97 158.79 155.11 157.63 1.0M
2022-10-03 153.02 156.16 151.55 155.12 1.6M
2022-09-30 152.31 152.54 148.85 149.94 2.2M
2022-09-29 156.09 156.31 151.17 151.48 1.0M
2022-09-28 155.98 157.79 154.37 156.98 1.3M
2022-09-27 158.54 158.54 153.48 154.15 1.9M
2022-09-26 161.13 161.33 155.68 157.23 1.7M
2022-09-23 162.54 162.54 159.34 161.78 1.6M
2022-09-22 165.32 165.65 163.10 164.19 1.1M
2022-09-21 170.72 172.35 166.13 166.26 1.3M
2022-09-20 171.48 172.39 168.16 168.86 1.2M
2022-09-19 168.09 173.03 167.50 172.93 1.3M
2022-09-16 170.16 170.63 168.16 168.44 2.7M
2022-09-15 173.29 173.29 170.45 170.88 1.3M
2022-09-14 171.05 175.36 171.05 173.70 1.1M
2022-09-13 174.05 174.93 169.90 170.83 1.6M
2022-09-12 174.13 176.47 173.17 175.65 1.0M
2022-09-09 173.78 174.88 172.34 173.76 1.6M
2022-09-08 173.10 173.83 171.94 172.94 0.9M
2022-09-07 168.37 173.71 168.37 173.49 1.4M
2022-09-06 167.04 170.05 167.00 167.83 1.4M
2022-09-02 168.60 170.42 166.34 166.80 0.8M
2022-09-01 164.85 168.06 163.82 168.01 1.0M
2022-08-31 165.30 167.45 164.89 164.97 1.4M
2022-08-30 168.06 169.03 165.60 166.06 1.3M
2022-08-29 165.83 169.72 164.69 168.29 0.9M
2022-08-26 169.18 169.54 166.26 166.54 0.9M
2022-08-25 168.71 169.08 167.77 168.67 0.9M
2022-08-24 168.30 169.35 167.53 168.43 1.0M
2022-08-23 168.23 168.78 167.50 168.30 1.0M
2022-08-22 168.80 169.38 167.61 168.17 0.8M
2022-08-19 170.48 171.16 169.56 170.06 0.9M
2022-08-18 170.00 171.67 169.97 170.44 0.9M
2022-08-17 168.44 170.22 168.34 169.59 1.0M
2022-08-16 167.47 169.15 167.22 169.05 1.1M
2022-08-15 165.86 167.96 165.22 167.52 0.7M
2022-08-12 164.59 166.46 164.11 166.37 0.8M
2022-08-11 164.01 164.92 162.82 163.89 0.8M
2022-08-10 163.69 164.22 162.34 163.48 1.1M
2022-08-09 161.97 163.29 161.62 162.55 1.2M
2022-08-08 160.91 162.01 159.87 160.96 1.1M
2022-08-05 161.00 161.13 157.73 159.79 1.9M
2022-08-04 163.00 164.97 160.80 161.44 1.7M
2022-08-03 163.44 165.13 161.31 164.57 1.5M
2022-08-02 165.89 166.79 163.49 163.70 1.1M
2022-08-01 165.50 165.98 163.71 165.37 1.2M
2022-07-29 163.17 166.30 162.98 165.80 3.0M
2022-07-28 161.29 164.00 160.06 163.58 1.0M
2022-07-27 159.16 160.52 157.62 159.95 1.1M
2022-07-26 157.93 160.56 157.93 159.68 1.3M
2022-07-25 153.88 158.49 153.58 158.27 1.4M
2022-07-22 154.05 155.70 153.21 154.24 0.9M
2022-07-21 152.51 153.70 151.06 153.49 1.3M
2022-07-20 151.81 153.27 150.15 152.77 1.9M
2022-07-19 150.19 152.20 149.71 151.59 1.2M
2022-07-18 150.77 151.82 149.24 149.36 1.7M
2022-07-15 149.02 151.63 146.73 151.24 2.7M
2022-07-14 148.00 148.37 144.70 148.01 1.7M
2022-07-13 145.37 148.46 144.53 146.73 1.3M
2022-07-12 147.24 149.15 146.29 146.85 1.2M
2022-07-11 147.05 148.78 146.23 148.53 0.7M
2022-07-08 147.73 148.15 146.28 147.27 1.6M
2022-07-07 148.21 149.16 147.32 147.68 1.0M
2022-07-06 147.50 149.39 145.99 147.46 1.6M
2022-07-05 152.73 153.04 145.62 146.99 1.7M
2022-07-01 151.00 154.01 149.91 153.56 1.6M
2022-06-30 149.05 151.58 148.89 150.27 2.1M
2022-06-29 151.79 152.18 149.00 150.31 1.2M
2022-06-28 151.76 153.72 150.95 151.21 1.6M
2022-06-27 149.28 151.33 148.59 150.67 1.1M
2022-06-24 147.15 149.92 146.78 149.44 2.2M
2022-06-23 144.17 146.41 143.60 146.35 1.6M
2022-06-22 141.52 144.81 141.52 143.44 1.6M
2022-06-21 141.28 143.81 140.58 142.82 1.5M
2022-06-17 142.09 142.63 136.81 139.49 5.9M
2022-06-16 142.55 142.79 140.22 141.96 1.8M
2022-06-15 146.03 146.89 142.93 144.74 1.4M
2022-06-14 148.45 148.45 142.30 144.82 1.8M
2022-06-13 152.62 152.63 146.94 147.16 1.9M
2022-06-10 153.85 156.03 153.02 154.66 1.5M
2022-06-09 159.26 159.26 154.71 155.16 1.8M
2022-06-08 162.98 162.98 158.88 159.45 1.2M
2022-06-07 160.83 163.79 159.88 163.70 1.3M
2022-06-06 160.77 162.10 160.39 161.17 0.9M
2022-06-03 162.42 162.80 160.00 160.25 1.3M
2022-06-02 164.16 164.16 159.92 162.91 1.2M
2022-06-01 164.54 164.54 162.43 163.52 1.2M
2022-05-31 165.84 165.84 163.45 163.86 2.9M
2022-05-27 164.78 167.11 164.26 166.65 1.4M
2022-05-26 167.46 168.06 164.55 164.85 1.3M
2022-05-25 166.92 167.49 165.40 166.74 1.3M
2022-05-24 163.82 166.73 162.98 166.11 1.7M
2022-05-23 162.39 164.27 161.27 163.79 1.2M
2022-05-20 162.76 162.86 159.08 160.11 1.6M
2022-05-19 162.42 163.16 159.60 161.89 1.1M
2022-05-18 164.35 165.30 162.32 162.78 1.5M
2022-05-17 162.19 163.91 160.25 163.85 1.2M
2022-05-16 161.84 162.40 160.02 161.51 1.2M
2022-05-13 159.58 161.59 157.94 161.06 1.2M
2022-05-12 158.95 159.65 155.73 157.96 1.9M
2022-05-11 159.09 162.40 158.28 158.82 2.1M
2022-05-10 162.66 164.16 156.98 158.54 1.5M
2022-05-09 163.75 164.72 161.45 162.03 1.5M
2022-05-06 160.03 165.67 160.03 164.90 1.6M
2022-05-05 161.25 164.10 159.94 161.12 1.6M
2022-05-04 162.40 164.80 161.43 164.51 1.5M
2022-05-03 160.95 162.93 159.70 160.69 1.6M
2022-05-02 161.90 162.79 158.26 159.66 1.5M
2022-04-29 164.77 164.78 161.05 161.36 1.7M
2022-04-28 164.37 166.46 163.50 165.50 1.4M
2022-04-27 164.60 165.72 162.36 163.69 1.5M
2022-04-26 165.77 167.51 164.29 164.44 1.3M
2022-04-25 168.57 168.57 163.51 165.38 3.1M
2022-04-22 170.50 170.53 168.21 168.24 1.6M
2022-04-21 172.24 173.16 170.34 170.43 1.2M
2022-04-20 171.97 173.28 170.99 172.67 1.0M
2022-04-19 171.69 172.22 170.10 170.27 1.7M
2022-04-18 171.93 172.84 170.56 171.12 1.2M
2022-04-14 171.25 172.38 170.75 171.25 1.1M
2022-04-13 171.03 171.03 168.17 170.42 1.2M
2022-04-12 167.68 170.20 167.43 169.63 1.3M
2022-04-11 170.01 170.54 167.78 168.25 1.2M
2022-04-08 168.55 170.77 168.22 169.79 1.2M
2022-04-07 168.23 168.47 165.84 168.05 1.7M
2022-04-06 165.90 168.57 165.12 168.33 2.1M
2022-04-05 166.96 169.86 164.21 165.03 2.6M
2022-04-04 169.60 169.60 165.31 166.76 1.6M
2022-04-01 167.52 170.59 166.87 170.34 1.0M
2022-03-31 167.00 169.55 166.55 168.12 1.8M
2022-03-30 165.21 167.90 165.00 167.62 1.6M
2022-03-29 163.16 164.98 161.91 164.94 1.8M
2022-03-28 161.85 163.12 160.88 163.12 1.5M
2022-03-25 158.94 162.57 158.87 162.46 1.4M
2022-03-24 157.77 159.11 157.46 158.86 1.3M
2022-03-23 157.84 160.30 157.15 159.42 2.5M
2022-03-22 158.53 159.03 156.97 158.13 3.4M
2022-03-21 156.98 159.50 156.77 159.25 2.2M
2022-03-18 155.59 156.98 154.81 156.29 4.3M
2022-03-17 154.69 156.33 153.82 155.83 2.2M
2022-03-16 155.00 155.48 152.58 154.37 1.7M
2022-03-15 156.47 157.15 153.68 155.01 1.8M
2022-03-14 155.93 155.95 151.95 153.97 2.4M
2022-03-11 155.19 157.07 153.92 154.21 1.7M
2022-03-10 152.76 155.37 151.79 155.28 1.6M
2022-03-09 154.11 154.75 152.11 152.30 1.6M
2022-03-08 154.12 155.23 152.07 153.39 1.9M
2022-03-07 151.23 153.29 149.84 152.84 2.3M
2022-03-04 149.08 151.99 148.75 151.92 1.9M
2022-03-03 148.37 150.46 148.17 149.61 2.3M
2022-03-02 145.54 149.24 145.18 148.37 2.8M
2022-03-01 144.25 146.25 143.23 145.17 2.3M
2022-02-28 142.42 145.70 140.84 144.22 3.3M
2022-02-25 136.91 141.95 136.17 141.44 2.2M
2022-02-24 132.90 134.66 131.01 134.23 2.0M
2022-02-23 135.86 136.46 133.58 133.64 1.3M
2022-02-22 136.70 136.70 134.32 135.51 1.2M
2022-02-18 134.96 136.30 134.51 135.51 1.4M
2022-02-17 134.96 135.86 133.88 135.39 1.0M
2022-02-16 134.82 135.88 134.31 135.23 0.9M
2022-02-15 135.86 136.49 133.94 134.60 0.9M
2022-02-14 136.44 136.61 133.68 135.13 1.5M
2022-02-11 136.42 137.11 135.32 135.98 1.1M
2022-02-10 136.90 138.18 135.17 135.56 1.5M
2022-02-09 138.70 139.00 136.76 137.75 1.2M
2022-02-08 137.80 138.55 137.21 137.91 1.0M
2022-02-07 136.34 137.71 136.05 137.00 0.9M
2022-02-04 136.00 137.86 135.66 136.27 1.5M
2022-02-03 138.06 138.29 136.79 137.02 1.2M
2022-02-02 136.23 138.62 135.76 138.20 1.7M
2022-02-01 137.79 138.75 135.79 136.12 2.2M
2022-01-31 135.76 138.30 135.49 138.16 4.3M
2022-01-28 135.50 136.98 134.12 136.86 1.8M
2022-01-27 136.37 137.44 134.87 135.96 1.8M
2022-01-26 134.02 136.37 133.18 134.64 1.8M
2022-01-25 130.94 134.74 129.69 133.92 2.0M
2022-01-24 134.32 134.80 129.94 131.65 3.3M
2022-01-21 135.61 136.90 134.58 134.90 1.8M
2022-01-20 135.96 137.10 134.67 134.88 1.4M
2022-01-19 136.02 137.90 135.70 135.87 1.5M
2022-01-18 137.07 137.90 135.28 135.72 2.2M
2022-01-14 136.42 138.32 135.37 137.96 1.5M
2022-01-13 135.96 137.16 135.96 136.88 1.6M
2022-01-12 135.75 136.57 135.31 136.22 1.1M
2022-01-11 137.36 137.88 134.96 135.84 1.4M
2022-01-10 138.50 138.90 137.00 137.70 1.6M
2022-01-07 136.16 139.43 134.90 138.21 1.8M
2022-01-06 135.73 137.17 134.83 136.16 1.7M
2022-01-05 134.64 136.89 134.59 135.19 2.0M
2022-01-04 132.50 135.60 132.50 134.37 2.5M
2022-01-03 132.50 132.50 130.93 131.99 1.0M