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
2023-12-29 74.49 74.84 74.24 74.73 1.7M
2023-12-28 74.00 74.71 74.00 74.67 1.2M
2023-12-27 74.29 74.71 73.89 74.14 2.0M
2023-12-26 73.63 74.80 73.60 74.46 2.3M
2023-12-22 73.63 74.10 73.29 73.70 1.8M
2023-12-21 73.29 73.99 72.93 73.14 2.6M
2023-12-20 74.85 75.08 73.08 73.14 4.0M
2023-12-19 75.04 75.41 74.66 75.00 2.9M
2023-12-18 75.54 75.86 74.67 74.80 2.8M
2023-12-15 75.95 76.42 74.48 75.22 8.5M
2023-12-14 76.99 77.79 76.09 76.48 6.5M
2023-12-13 73.92 76.60 73.58 76.49 3.5M
2023-12-12 74.84 74.84 73.71 73.85 3.2M
2023-12-11 72.18 74.01 72.07 73.94 5.3M
2023-12-08 73.22 73.33 72.22 72.38 2.5M
2023-12-07 73.14 73.59 72.74 73.04 3.2M
2023-12-06 71.48 73.08 71.45 73.05 4.0M
2023-12-05 72.07 72.31 70.91 70.93 2.8M
2023-12-04 72.76 73.47 72.66 72.81 3.5M
2023-12-01 72.93 73.28 72.55 73.20 3.1M
2023-11-30 73.26 73.45 72.28 72.87 11.1M
2023-11-29 73.71 74.06 72.78 72.95 2.6M
2023-11-28 73.86 74.61 73.45 73.52 7.1M
2023-11-27 73.71 73.86 73.30 73.72 3.9M
2023-11-24 72.98 73.78 72.88 73.67 1.8M
2023-11-22 73.11 73.28 72.50 73.12 2.9M
2023-11-21 72.58 72.92 72.20 72.87 3.5M
2023-11-20 71.99 72.58 71.14 72.43 3.7M
2023-11-17 72.58 72.62 71.91 72.26 2.3M
2023-11-16 72.56 72.91 72.08 72.19 4.5M
2023-11-15 72.57 73.35 71.83 71.98 4.6M
2023-11-14 71.48 72.67 71.11 72.60 5.1M
2023-11-13 70.13 70.25 69.42 70.02 5.5M
2023-11-10 69.84 70.45 69.22 70.34 3.5M
2023-11-09 70.74 70.93 69.47 69.57 3.5M
2023-11-08 70.00 70.62 69.76 70.53 8.0M
2023-11-07 72.06 72.13 71.19 71.40 2.1M
2023-11-06 72.50 72.72 71.49 71.88 2.1M
2023-11-03 73.56 74.44 72.33 72.35 4.0M
2023-11-02 70.94 72.55 70.46 72.08 3.5M
2023-11-01 70.38 71.45 69.47 70.75 2.5M
2023-10-31 69.94 70.11 69.20 70.03 2.5M
2023-10-30 70.14 70.78 69.13 69.49 2.6M
2023-10-27 70.34 70.76 69.42 69.72 1.9M
2023-10-26 70.48 71.58 70.22 70.80 2.0M
2023-10-25 69.49 70.47 69.39 70.17 2.4M
2023-10-24 68.80 70.01 68.69 69.78 2.9M
2023-10-23 68.08 69.30 67.83 68.14 2.4M
2023-10-20 69.70 70.12 68.52 68.56 3.3M
2023-10-19 70.32 70.64 69.33 69.55 2.7M
2023-10-18 70.38 70.80 69.52 70.42 2.1M
2023-10-17 70.56 71.22 70.11 70.57 2.8M
2023-10-16 69.77 71.17 69.43 70.91 3.2M
2023-10-13 69.01 69.50 68.39 69.49 2.4M
2023-10-12 69.16 69.52 67.84 68.46 2.9M
2023-10-11 68.83 69.45 68.26 69.27 3.2M
2023-10-10 68.50 68.88 68.03 68.55 3.0M
2023-10-09 67.12 68.52 66.81 68.50 2.4M
2023-10-06 65.38 67.47 64.29 67.13 3.3M
2023-10-05 66.24 66.70 65.56 66.25 2.5M
2023-10-04 66.70 66.89 65.23 66.49 3.3M
2023-10-03 64.58 66.68 63.75 66.34 4.2M
2023-10-02 67.49 67.77 64.74 65.27 4.5M
2023-09-29 68.43 68.73 67.44 68.03 3.3M
2023-09-28 69.68 69.76 67.66 67.77 3.0M
2023-09-27 69.27 70.27 69.06 69.41 3.3M
2023-09-26 70.61 71.05 69.00 69.22 3.9M
2023-09-25 71.09 71.72 70.96 71.66 2.1M
2023-09-22 71.64 72.35 71.43 71.82 2.5M
2023-09-21 73.19 73.55 71.94 71.96 2.5M
2023-09-20 73.79 74.52 73.28 73.33 2.5M
2023-09-19 73.52 74.13 73.38 73.52 2.7M
2023-09-18 73.21 73.66 72.51 73.51 1.8M
2023-09-15 73.27 73.86 73.05 73.10 4.2M
2023-09-14 72.42 73.59 72.29 73.53 2.0M
2023-09-13 71.63 72.39 71.52 71.92 1.8M
2023-09-12 71.20 71.65 70.90 71.29 1.9M
2023-09-11 71.38 71.82 71.02 71.16 1.4M
2023-09-08 70.59 71.56 70.40 71.25 2.4M
2023-09-07 70.00 71.04 69.60 70.46 2.2M
2023-09-06 69.36 69.72 68.88 69.61 2.0M
2023-09-05 69.91 70.08 68.77 69.20 2.5M
2023-09-01 70.73 70.91 69.51 70.06 1.8M
2023-08-31 71.10 71.41 70.15 70.22 3.4M
2023-08-30 71.51 71.82 70.58 70.85 1.9M
2023-08-29 71.74 72.09 71.20 71.71 1.8M
2023-08-28 71.66 72.08 71.33 71.56 1.6M
2023-08-25 70.99 72.02 70.94 71.56 1.8M
2023-08-24 71.74 72.70 70.77 70.78 1.8M
2023-08-23 71.79 71.97 70.64 71.86 2.2M
2023-08-22 71.24 71.53 70.51 71.30 2.5M
2023-08-21 141.44 142.73 140.51 142.22 1.0M
2023-08-18 141.15 142.34 140.84 141.43 1.3M
2023-08-17 141.80 144.05 141.65 141.72 1.1M
2023-08-16 140.04 141.93 139.76 141.30 1.3M
2023-08-15 141.74 142.45 139.99 140.04 1.2M
2023-08-14 144.03 144.03 141.85 142.52 1.2M
2023-08-11 142.97 144.45 142.42 144.35 1.0M
2023-08-10 144.16 145.15 142.41 143.00 1.0M
2023-08-09 143.05 146.78 142.88 143.79 1.6M
2023-08-08 142.00 143.36 140.90 143.31 1.0M
2023-08-07 143.01 144.04 142.32 142.40 1.3M
2023-08-04 143.31 144.69 141.36 141.94 1.3M
2023-08-03 148.43 148.43 142.38 143.31 1.5M
2023-08-02 146.83 147.81 145.88 146.87 1.0M
2023-08-01 148.87 149.95 147.23 147.24 1.0M
2023-07-31 150.14 150.37 148.36 149.02 1.2M
2023-07-28 150.31 150.64 148.27 149.30 0.9M
2023-07-27 151.49 151.90 148.58 149.36 1.0M
2023-07-26 151.31 152.99 151.00 151.95 0.6M
2023-07-25 151.18 151.89 150.43 151.41 0.7M
2023-07-24 151.20 151.96 150.18 151.25 0.7M
2023-07-21 150.00 151.90 149.68 151.07 1.0M
2023-07-20 147.40 150.00 146.89 149.61 0.8M
2023-07-19 145.10 146.98 145.10 146.53 1.0M
2023-07-18 145.89 147.46 144.01 145.06 0.8M
2023-07-17 148.08 148.19 146.08 146.12 0.8M
2023-07-14 149.22 149.43 147.99 148.44 0.8M
2023-07-13 148.84 149.57 148.12 149.56 1.3M
2023-07-12 148.03 148.97 147.25 148.73 1.3M
2023-07-11 145.00 147.02 144.63 146.94 1.2M
2023-07-10 143.83 144.55 142.55 144.45 1.1M
2023-07-07 143.59 145.35 143.30 144.13 1.1M
2023-07-06 144.71 144.71 142.91 144.21 2.3M
2023-07-05 144.51 147.80 144.01 146.22 1.4M
2023-07-03 144.17 145.92 143.97 145.18 0.3M
2023-06-30 145.31 146.18 144.37 145.59 1.1M
2023-06-29 144.33 146.21 144.02 144.89 0.9M
2023-06-28 146.33 146.33 144.19 145.13 1.1M
2023-06-27 146.34 146.54 145.09 146.27 1.2M
2023-06-26 144.23 146.39 143.78 146.05 1.0M
2023-06-23 146.73 147.63 143.41 143.75 1.6M
2023-06-22 148.86 148.99 145.93 146.52 1.1M
2023-06-21 146.92 148.65 145.60 148.50 0.7M
2023-06-20 147.76 148.70 146.46 147.43 0.9M
2023-06-16 149.16 149.98 148.14 148.20 2.3M
2023-06-15 147.88 149.08 147.29 148.59 1.0M
2023-06-14 146.76 148.80 146.62 147.29 0.8M
2023-06-13 146.09 147.81 145.70 146.61 0.8M
2023-06-12 147.99 148.29 146.66 147.17 0.8M
2023-06-09 149.40 149.46 147.25 147.70 1.0M
2023-06-08 148.91 149.53 147.59 149.09 0.8M
2023-06-07 145.30 148.62 144.11 148.21 0.9M
2023-06-06 145.17 146.25 143.88 145.07 0.9M
2023-06-05 144.72 147.47 144.43 145.01 0.9M
2023-06-02 143.78 144.98 142.53 144.57 1.3M
2023-06-01 144.09 144.39 142.80 144.18 1.9M
2023-05-31 144.05 144.78 142.04 143.53 3.0M
2023-05-30 143.96 145.22 142.95 143.76 1.6M
2023-05-26 143.48 143.86 141.90 143.85 1.4M
2023-05-25 145.86 145.98 143.00 143.58 1.0M
2023-05-24 145.77 146.70 145.51 145.72 1.0M
2023-05-23 145.80 147.40 145.28 146.50 0.8M
2023-05-22 145.89 147.05 145.14 146.08 0.9M
2023-05-19 147.83 148.96 145.78 145.82 1.0M
2023-05-18 145.92 147.54 145.69 147.11 1.6M
2023-05-17 145.80 146.88 144.69 146.81 1.7M
2023-05-16 150.43 150.43 145.44 145.50 1.6M
2023-05-15 153.67 153.73 149.91 150.53 0.9M
2023-05-12 154.40 154.99 152.60 153.29 0.9M
2023-05-11 155.65 156.03 152.57 153.48 1.2M
2023-05-10 157.03 157.40 154.53 155.59 1.0M
2023-05-09 154.83 156.19 154.27 155.71 1.5M
2023-05-08 154.72 156.19 154.54 154.93 0.9M
2023-05-05 153.00 155.69 152.50 154.92 1.3M
2023-05-04 154.07 155.08 152.60 153.49 1.6M
2023-05-03 154.26 154.66 152.26 152.62 2.0M
2023-05-02 156.36 156.95 152.23 153.20 1.6M
2023-05-01 155.18 158.59 154.90 156.46 1.4M
2023-04-28 155.98 156.44 154.36 155.49 1.3M
2023-04-27 155.09 156.21 154.33 156.09 0.9M
2023-04-26 156.75 157.95 153.51 154.33 1.2M
2023-04-25 157.71 158.76 157.39 157.98 0.6M
2023-04-24 157.25 157.91 156.36 157.85 0.7M
2023-04-21 157.99 158.12 155.75 156.80 0.8M
2023-04-20 158.11 158.87 156.08 156.94 1.5M
2023-04-19 156.45 159.03 156.31 157.99 1.8M
2023-04-18 154.57 156.31 154.57 156.02 2.1M
2023-04-17 153.48 155.00 152.80 154.98 1.1M
2023-04-14 153.88 154.59 152.62 153.03 0.9M
2023-04-13 153.26 155.43 151.76 154.76 1.0M
2023-04-12 155.38 155.59 153.28 153.95 1.1M
2023-04-11 154.86 155.31 153.74 154.75 1.0M
2023-04-10 154.02 155.63 153.63 155.29 0.7M
2023-04-06 153.90 155.67 153.84 155.34 1.2M
2023-04-05 151.00 154.16 151.00 153.14 1.3M
2023-04-04 149.93 150.76 148.87 150.26 1.0M
2023-04-03 150.85 151.42 149.34 149.58 1.6M
2023-03-31 149.97 151.19 149.58 151.16 1.3M
2023-03-30 149.22 150.88 148.70 149.56 1.1M
2023-03-29 146.54 148.98 146.54 148.45 1.2M
2023-03-28 144.04 146.56 143.76 145.45 0.7M
2023-03-27 144.25 145.27 143.24 144.32 1.1M
2023-03-24 139.80 142.93 139.55 142.78 1.2M
2023-03-23 141.46 142.45 138.56 139.69 1.8M
2023-03-22 144.59 145.32 141.99 142.00 1.5M
2023-03-21 147.19 147.45 142.77 145.59 2.7M
2023-03-20 145.77 148.03 145.67 147.51 2.1M
2023-03-17 147.90 148.01 145.18 145.34 4.0M
2023-03-16 145.64 148.79 145.34 148.69 1.6M
2023-03-15 145.88 147.52 144.68 146.36 1.5M
2023-03-14 145.64 148.80 145.64 146.85 1.8M
2023-03-13 143.80 149.08 143.28 143.97 2.2M
2023-03-10 148.15 148.99 143.69 144.11 1.5M
2023-03-09 148.75 150.36 147.16 147.62 1.4M
2023-03-08 148.27 149.07 147.38 148.62 1.1M
2023-03-07 151.42 151.57 147.55 148.30 1.3M
2023-03-06 150.85 152.29 150.45 151.06 1.1M
2023-03-03 149.20 150.94 147.15 150.89 1.1M
2023-03-02 146.94 148.80 145.63 148.69 1.3M
2023-03-01 149.18 149.57 145.84 147.86 1.9M
2023-02-28 153.46 153.60 148.51 149.96 3.6M
2023-02-27 155.91 157.94 154.12 154.88 1.2M
2023-02-24 154.24 155.80 153.08 155.28 1.1M
2023-02-23 155.84 156.95 154.36 155.66 1.0M
2023-02-22 155.07 157.35 154.11 155.16 1.0M
2023-02-21 157.47 157.47 155.17 155.42 1.1M
2023-02-17 157.63 160.31 156.61 158.49 1.8M
2023-02-16 156.37 158.13 155.07 157.47 1.1M
2023-02-15 156.05 158.57 155.73 158.39 1.0M
2023-02-14 157.60 158.77 156.42 156.85 0.9M
2023-02-13 157.35 158.39 157.08 157.78 0.7M
2023-02-10 153.28 157.23 152.85 157.13 1.1M
2023-02-09 154.89 156.13 152.61 152.76 1.4M
2023-02-08 155.89 156.00 153.38 154.42 1.1M
2023-02-07 156.20 157.40 154.60 157.10 0.9M
2023-02-06 155.33 157.98 155.01 157.64 0.9M
2023-02-03 160.07 160.88 154.65 155.90 1.5M
2023-02-02 160.78 162.00 158.20 161.13 1.9M
2023-02-01 159.56 161.45 158.58 159.88 1.2M
2023-01-31 161.24 161.36 157.81 160.33 1.5M
2023-01-30 160.93 162.66 160.78 161.24 1.5M
2023-01-27 160.49 162.72 160.05 161.83 1.3M
2023-01-26 158.50 160.51 158.21 160.50 0.8M
2023-01-25 157.93 159.10 157.01 158.98 0.7M
2023-01-24 156.88 159.74 156.74 159.12 0.8M
2023-01-23 158.00 160.13 156.77 158.74 0.8M
2023-01-20 156.48 158.21 154.55 157.99 1.4M
2023-01-19 156.49 157.14 153.81 155.78 1.5M
2023-01-18 162.53 162.53 156.11 156.69 1.2M
2023-01-17 161.21 163.64 161.05 161.77 1.5M
2023-01-13 160.24 161.45 158.93 160.83 1.1M
2023-01-12 162.42 162.70 160.19 160.93 1.2M
2023-01-11 157.99 162.73 157.99 162.06 1.6M
2023-01-10 157.03 157.76 154.86 157.51 1.0M
2023-01-09 154.48 157.74 154.37 157.13 1.2M
2023-01-06 154.33 156.36 154.15 154.54 1.3M
2023-01-05 153.75 154.42 150.99 152.48 1.0M
2023-01-04 154.06 156.40 153.57 155.04 0.8M
2023-01-03 154.30 155.82 150.54 153.71 1.3M