MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SRE — Sempra
NYSESempra
$80.08
+0.39(+0.49%)
- O
- 79.73
- H
- 80.37
- L
- 79.18
- V
- 3.32M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$80.08
Period Return+5.93%
Period High$101.04
Period Low$72.99
Avg Daily Volume3.74M
Total Trading Days365
SRE — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $79.73 | $80.37 | $79.18 | $80.08 | +$0.39 | +0.49% | 3,315,755 | $80.02 | $79.18 $80.37 |
| Oct 7, 2026 | $79.76 | $80.00 | $79.14 | $79.69 | $-0.28 | -0.35% | 2,494,275 | $79.64 | $79.14 $80.00 |
| Oct 6, 2026 | $78.37 | $79.99 | $78.37 | $79.97 | +$1.81 | +2.32% | 2,898,144 | $79.51 | $78.37 $79.99 |
| Oct 5, 2026 | $78.32 | $78.68 | $77.62 | $78.16 | $-0.22 | -0.28% | 3,599,246 | $78.24 | $77.62 $78.68 |
| Oct 2, 2026 | $78.26 | $79.17 | $78.12 | $78.38 | +$0.33 | +0.42% | 2,949,929 | $78.45 | $78.12 $79.17 |
| Oct 1, 2026 | $77.43 | $78.20 | $77.06 | $78.05 | +$0.09 | +0.12% | 3,226,580 | $77.84 | $77.06 $78.20 |
| Sep 30, 2026 | $78.66 | $78.94 | $77.94 | $77.96 | $-0.22 | -0.28% | 4,634,651 | $78.18 | $77.94 $78.94 |
| Sep 29, 2026 | $76.68 | $78.26 | $76.21 | $78.18 | +$1.29 | +1.68% | 3,287,492 | $77.83 | $76.21 $78.26 |
| Sep 28, 2026 | $77.90 | $77.90 | $76.66 | $76.89 | $-1.04 | -1.33% | 4,933,016 | $77.00 | $76.66 $77.90 |
| Sep 25, 2026 | $77.47 | $78.00 | $77.08 | $77.93 | +$0.19 | +0.24% | 2,764,916 | $77.65 | $77.08 $78.00 |
| Sep 24, 2026 | $78.68 | $78.83 | $77.67 | $77.74 | $-1.26 | -1.59% | 4,422,809 | $77.95 | $77.67 $78.83 |
| Sep 23, 2026 | $80.52 | $80.56 | $78.74 | $79.00 | $-1.98 | -2.45% | 3,139,389 | $79.17 | $78.74 $80.56 |
| Sep 22, 2026 | $80.94 | $81.70 | $80.67 | $80.98 | $-0.22 | -0.27% | 2,893,039 | $81.07 | $80.67 $81.70 |
| Sep 21, 2026 | $81.30 | $81.61 | $80.82 | $81.20 | $-0.11 | -0.14% | 3,171,191 | $81.22 | $80.82 $81.61 |
| Sep 18, 2026 | $81.50 | $81.83 | $81.00 | $81.31 | $-0.87 | -1.06% | 6,148,516 | $81.35 | $81.00 $81.83 |
| Sep 17, 2026 | $82.19 | $82.53 | $81.32 | $82.18 | +$0.48 | +0.59% | 3,936,858 | $82.10 | $81.32 $82.53 |
| Sep 16, 2026 | $81.78 | $82.48 | $81.35 | $81.70 | +$0.50 | +0.62% | 4,128,490 | $81.80 | $81.35 $82.48 |
| Sep 15, 2026 | $83.32 | $83.32 | $80.98 | $81.20 | $-1.79 | -2.16% | 3,187,987 | $81.55 | $80.98 $83.32 |
| Sep 14, 2026 | $83.63 | $84.13 | $82.82 | $82.99 | $-0.35 | -0.42% | 2,454,594 | $83.18 | $82.82 $84.13 |
| Sep 11, 2026 | $84.54 | $84.94 | $83.18 | $83.34 | $-0.66 | -0.79% | 1,740,510 | $83.49 | $83.18 $84.94 |
| Sep 10, 2026 | $85.54 | $85.81 | $83.82 | $84.00 | $-1.01 | -1.19% | 2,538,884 | $84.25 | $83.82 $85.81 |
| Sep 9, 2026 | $85.76 | $86.15 | $84.65 | $85.01 | $-0.46 | -0.54% | 3,072,502 | $85.11 | $84.65 $86.15 |
| Sep 8, 2026 | $84.16 | $86.08 | $84.07 | $85.47 | +$1.43 | +1.70% | 3,830,154 | $85.60 | $84.07 $86.08 |
| Sep 4, 2026 | $84.00 | $84.56 | $83.55 | $84.04 | $-0.53 | -0.63% | 2,705,677 | $84.01 | $83.55 $84.56 |
| Sep 3, 2026 | $84.01 | $84.73 | $83.84 | $84.57 | +$0.78 | +0.93% | 3,504,340 | $84.43 | $83.84 $84.73 |
| Sep 2, 2026 | $83.59 | $84.42 | $82.56 | $83.79 | $-0.47 | -0.56% | 6,491,405 | $83.80 | $82.56 $84.42 |
| Sep 1, 2026 | $82.96 | $84.49 | $82.40 | $84.26 | +$2.56 | +3.13% | 6,415,050 | $83.74 | $82.40 $84.49 |
| Aug 31, 2026 | $79.98 | $82.57 | $79.59 | $81.70 | $-2.61 | -3.10% | 9,481,953 | $81.56 | $79.59 $82.57 |
| Aug 28, 2026 | $85.40 | $87.19 | $83.58 | $84.31 | $-0.44 | -0.52% | 4,959,533 | $84.86 | $83.58 $87.19 |
| Aug 27, 2026 | $84.44 | $85.01 | $83.69 | $84.75 | $-0.53 | -0.62% | 2,576,900 | $84.64 | $83.69 $85.01 |