sharecast

{{ storiesRelated.title }}

Sempra Energy (SRE)

$89.76

11:09 07/11/24

  • 1.70% $1.50
  • Today's Low & High
  • 88.04 / 90.16
  • Open / Previous Close
  • 88.25 / 89.76
  • 52-week range
  • 25.71% $18.36
  • Volume
  • 5,083,284
  • Market Cap(million)
  • $56,677.34m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
07-Nov-24 $89.76 $88.25 $90.16 $88.04 5,083,284 n/a
06-Nov-24 $88.26 $81.50 $88.59 $80.87 7,742,987 n/a
05-Nov-24 $82.25 $80.80 $82.27 $80.22 4,265,664 n/a
04-Nov-24 $80.81 $81.55 $81.93 $80.11 3,350,304 n/a
01-Nov-24 $81.65 $83.74 $83.93 $81.54 2,783,339 n/a
31-Oct-24 $83.37 $83.37 $84.39 $83.20 2,231,388 n/a
30-Oct-24 $83.55 $83.86 $84.08 $82.65 2,195,792 n/a
29-Oct-24 $83.55 $84.54 $84.54 $83.45 2,392,429 n/a
28-Oct-24 $85.17 $84.90 $85.60 $84.73 1,920,936 n/a
25-Oct-24 $84.38 $86.24 $86.36 $84.33 2,294,909 n/a
24-Oct-24 $85.77 $86.35 $86.57 $85.38 2,197,951 n/a
23-Oct-24 $85.96 $85.29 $85.99 $84.87 3,063,173 n/a
22-Oct-24 $85.01 $84.40 $85.23 $84.25 3,511,824 n/a
21-Oct-24 $84.93 $86.06 $86.06 $84.09 3,048,438 n/a
18-Oct-24 $85.96 $85.67 $86.13 $84.63 2,916,545 n/a
17-Oct-24 $85.49 $85.50 $85.92 $84.61 3,070,077 n/a
16-Oct-24 $85.66 $84.14 $85.83 $83.87 3,140,314 n/a
15-Oct-24 $84.03 $83.48 $84.49 $83.18 5,174,317 n/a
14-Oct-24 $83.15 $82.20 $83.29 $82.11 1,964,009 n/a
11-Oct-24 $82.16 $81.54 $82.39 $81.37 1,794,160 n/a
10-Oct-24 $81.33 $81.87 $82.50 $81.26 2,028,249 n/a
09-Oct-24 $81.52 $81.63 $81.97 $81.08 1,572,596 n/a
08-Oct-24 $81.61 $81.92 $82.32 $81.54 2,416,405 n/a
07-Oct-24 $81.51 $82.14 $82.32 $81.35 2,572,145 n/a
04-Oct-24 $82.60 $81.69 $82.87 $81.60 1,371,913 n/a
03-Oct-24 $82.53 $83.50 $83.50 $82.23 1,658,732 n/a