Get the Stockscreener App
77.67
0.46%
-0.36
After Hours:
77.67
Overview
News
Price History
Option Chain
Financials
Why SRE Down?
Discussions
Forecast
Stock Split
Dividend History
Sempra Stock (SRE) Price History
The historical daily chart and data for Sempra stock (SRE), adjusted for splits and dividends, show that the latest closing stock price as of May 16, 2024, is $77.67.
- Sempra all-time high stock price is $176.47, occurred on September 12, 2022.
- The lowest Sempra stock price recorded was $63.75 on October 03, 2023. Since then, Sempra's stock price has risen over 21.84% to $77.67 now.
- The 52-week high stock price for SRE is $152.99, representing a 96.97% increase from the current share price, occurred on July 26, 2023.
- The 52-week low stock price for SRE is $63.75, indicating a -17.92% decrease from the current share price, occurred on October 03, 2023.
- The closing price of Sempra (SRE) stock in the beginning of 2023 was $132.03. The stock closed the year at $154.54, a gain of over 17.05% for the year.
The table below shows more information about SRE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2024 | $78.40 | $77.54 | $0.86 | 2,594,078.0 | -0.46% |
| May 15, 2024 | $78.20 | $77.17 | $1.03 | 3,465,791.0 | +1.83% |
| May 14, 2024 | $77.88 | $76.56 | $1.32 | 2,581,542.0 | -0.64% |
| May 13, 2024 | $77.73 | $76.83 | $0.90 | 4,243,666.0 | -0.08% |
| May 10, 2024 | $77.37 | $75.90 | $1.47 | 6,625,939.0 | +1.33% |
| May 09, 2024 | $76.25 | $74.97 | $1.28 | 3,357,477.0 | +1.25% |
| May 08, 2024 | $75.35 | $73.30 | $2.05 | 3,900,406.0 | +1.68% |
| May 07, 2024 | $74.08 | $72.17 | $1.91 | 4,020,306.0 | +1.76% |
| May 06, 2024 | $73.19 | $72.60 | $0.595 | 2,023,477.0 | -0.29% |
| May 03, 2024 | $73.42 | $72.36 | $1.06 | 2,979,782.0 | +0.07% |
| May 02, 2024 | $72.90 | $71.97 | $0.935 | 2,584,324.0 | +1.28% |
| May 01, 2024 | $72.66 | $71.34 | $1.32 | 3,094,308.0 | +0.45% |
| Apr 30, 2024 | $72.02 | $71.33 | $0.69 | 2,252,993.0 | -0.90% |
| Apr 29, 2024 | $72.33 | $71.67 | $0.66 | 2,347,156.0 | +1.35% |
| Apr 26, 2024 | $72.36 | $71.31 | $1.05 | 3,089,660.0 | -0.92% |
| Apr 25, 2024 | $72.25 | $71.00 | $1.25 | 2,481,831.0 | -0.08% |
| Apr 24, 2024 | $72.25 | $70.52 | $1.73 | 2,312,503.0 | +0.73% |
| Apr 23, 2024 | $71.97 | $70.73 | $1.24 | 2,758,424.0 | +0.55% |
| Apr 22, 2024 | $71.25 | $69.70 | $1.55 | 3,263,078.0 | +1.50% |
| Apr 19, 2024 | $70.16 | $68.63 | $1.53 | 3,041,208.0 | +2.40% |
| Apr 18, 2024 | $68.58 | $67.55 | $1.03 | 3,317,030.0 | +0.74% |
| Apr 17, 2024 | $68.15 | $66.70 | $1.45 | 2,452,755.0 | +2.30% |
Sempra Stock (SRE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sempra stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SRE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sempra stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sempra Stock (SRE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $78.40 | $71.34 | $7.06 | 44,065,174.0 | +8.43% |
| Apr, 2024 | $72.36 | $66.40 | $5.96 | 65,209,391.0 | -0.28% |
| Mar, 2024 | $72.57 | $68.88 | $3.69 | 63,037,947.0 | +1.74% |
| Feb, 2024 | $72.37 | $68.41 | $3.96 | 53,391,079.0 | -1.34% |
| Jan, 2024 | $77.06 | $69.94 | $7.12 | 59,943,604.0 | -4.24% |
Sempra Stock (SRE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $77.79 | $70.91 | $6.88 | 67,279,850.0 | +2.55% |
| Nov, 2023 | $74.61 | $69.22 | $5.39 | 83,883,804.0 | +4.06% |
| Oct, 2023 | $71.58 | $63.75 | $7.83 | 62,338,557.0 | +2.94% |
| Sep, 2023 | $74.52 | $67.44 | $7.08 | 49,646,356.0 | -3.12% |
| Aug, 2023 | $149.9 | $70.15 | $79.80 | 35,144,802.0 | -52.88% |
| Jul, 2023 | $153.0 | $142.6 | $10.44 | 20,048,368.0 | +2.36% |
| Jun, 2023 | $150.0 | $142.5 | $7.45 | 22,595,194.0 | +1.44% |
| May, 2023 | $158.6 | $141.9 | $16.69 | 29,475,221.0 | -7.69% |
| Apr, 2023 | $159.0 | $148.9 | $10.16 | 21,342,749.0 | +2.86% |
| Mar, 2023 | $152.3 | $138.6 | $13.73 | 36,350,288.0 | +0.80% |
| Feb, 2023 | $162.0 | $148.5 | $13.49 | 24,531,208.0 | -6.47% |
| Jan, 2023 | $163.6 | $150.5 | $13.09 | 23,442,489.0 | +3.75% |
Sempra Stock (SRE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $168.2 | $153.2 | $15.07 | 23,441,306.0 | -7.01% |
| Nov, 2022 | $166.4 | $147.1 | $19.29 | 25,900,420.0 | +10.10% |
| Oct, 2022 | $158.8 | $136.5 | $22.25 | 30,451,208.0 | +0.67% |
| Sep, 2022 | $176.5 | $148.8 | $27.62 | 29,106,689.0 | -9.11% |
| Aug, 2022 | $171.7 | $157.7 | $13.94 | 24,688,177.0 | -0.50% |
| Jul, 2022 | $166.3 | $144.5 | $21.77 | 22,626,812.0 | +10.20% |
| Jun, 2022 | $164.5 | $136.8 | $27.73 | 27,548,836.0 | -8.18% |
| May, 2022 | $168.1 | $155.7 | $12.33 | 32,125,249.0 | +1.55% |
| Apr, 2022 | $173.3 | $161.1 | $12.23 | 30,764,995.0 | -4.02% |
| Mar, 2022 | $169.6 | $143.2 | $26.32 | 48,219,347.0 | +16.57% |
| Feb, 2022 | $145.7 | $131.0 | $14.69 | 28,047,170.0 | +4.39% |
| Jan, 2022 | $139.4 | $129.7 | $9.74 | 37,540,672.0 | +4.45% |
0.38%
1.15%
Cap:
|
Volume (24h):