Sempra Energy - SREA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	22.56	22.51	22.51	22.74	22.35	39,425
August 14, 2025	22.83	22.67	22.67	22.83	22.51	24,900
August 13, 2025	22.67	22.83	22.83	22.88	22.4	45,115
August 12, 2025	22.25	22.55	22.55	22.55	22.25	46,000
August 11, 2025	22.07	22.25	22.25	22.3	21.99	35,800
August 08, 2025	22.01	22.08	22.08	22.11	21.83	53,648
August 07, 2025	22.07	22.02	22.02	22.39	21.85	53,800
August 06, 2025	22.3	22.04	22.04	22.65	21.97	51,946
August 05, 2025	22.44	22.35	22.35	22.6	22.29	27,719
August 04, 2025	22.33	22.44	22.44	22.58	22.33	41,300
August 01, 2025	22.14	22.23	22.23	22.4	22.13	18,100
July 31, 2025	22.19	22.19	22.19	22.37	21.99	199,430
July 30, 2025	22.3	22.1	22.1	22.46	21.99	84,600
July 29, 2025	22	22.26	22.26	22.27	21.96	36,546
July 28, 2025	22	22	22	22.25	21.87	76,201
July 25, 2025	21.62	22.06	22.06	22.06	21.62	93,184
July 24, 2025	21.34	21.64	21.64	21.68	21.34	40,517
July 23, 2025	21.33	21.34	21.34	21.45	21.26	60,322
July 22, 2025	21.3	21.26	21.26	21.5	21.25	32,363
July 21, 2025	21.38	21.3	21.3	21.57	21.3	67,800
July 18, 2025	21.45	21.3	21.3	21.45	21.28	30,134
July 17, 2025	21.23	21.37	21.37	21.48	21.21	106,601
July 16, 2025	21.37	21.18	21.18	21.4	21.06	46,400
July 15, 2025	21.51	21.35	21.35	21.62	21.21	27,864
July 14, 2025	21.42	21.46	21.46	21.67	21.34	61,013
July 11, 2025	21.66	21.53	21.53	21.93	21.41	68,000
July 10, 2025	21.49	21.76	21.64	21.79	21.46	46,065
July 09, 2025	21.25	21.49	21.49	21.55	21.25	36,516
July 08, 2025	20.98	21.19	21.19	21.21	20.96	49,100
July 07, 2025	21.13	20.99	20.99	21.26	20.97	53,900
July 03, 2025	21.23	21.16	21.16	21.29	21.06	21,760
July 02, 2025	20.7	21.13	21.13	21.16	20.7	53,686
July 01, 2025	20.68	20.7	20.7	20.87	20.63	49,900
June 30, 2025	20.96	20.55	20.55	21	20.53	196,100
June 27, 2025	20.94	20.83	20.99	21.17	20.83	47,873
June 26, 2025	20.72	20.94	20.94	21	20.7	26,648
June 25, 2025	20.87	20.72	20.72	20.9	20	32,300
June 24, 2025	20.82	20.82	20.82	20.97	20.8	59,400
June 23, 2025	20.8	20.76	20.76	20.8	20.68	29,400
June 20, 2025	20.57	20.75	20.75	20.8	20.57	33,925
June 18, 2025	20.53	20.6	20.6	20.73	20.44	49,100
June 17, 2025	20.51	20.53	20.53	20.57	20.35	26,921
June 16, 2025	20.93	20.56	20.56	20.93	20.33	64,638
June 13, 2025	20.81	20.82	20.82	20.89	20.68	28,900
June 12, 2025	21.29	21.25	20.89	21.35	21.12	39,300
June 11, 2025	21.22	21.12	20.76	21.34	21.1	30,921
June 10, 2025	21.17	21.19	20.83	21.27	21.05	37,047
June 09, 2025	21.19	21.13	21.13	21.24	21.1	30,030
June 06, 2025	21.38	21.21	21.21	21.43	21.19	31,000
June 05, 2025	21.32	21.35	21.35	21.58	21.3	68,513
June 04, 2025	21.2	21.27	21.27	21.47	21.15	68,823
June 03, 2025	21.02	21.13	21.13	21.17	21.02	42,200
June 02, 2025	21.18	21.05	21.05	21.2	20.78	38,700
May 30, 2025	20.93	21.19	21.19	21.26	20.9	159,100
May 29, 2025	20.92	20.92	20.92	20.97	20.78	38,041
May 28, 2025	20.88	20.85	20.85	20.91	20.75	45,209
May 27, 2025	20.54	20.86	20.86	20.86	20.54	107,549
May 23, 2025	20.32	20.45	20.45	20.48	20.3	57,812
May 22, 2025	20.14	20.34	20.34	20.42	20.11	71,143
May 21, 2025	20.4	20.25	20.25	20.44	20.11	70,069

Sempra Energy (SREA) NYSE