Register for streaming realtime charts, analysis tools, and prices.
SRE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 68.44 | 0.50 | 0.74% | 68.18 | 68.58 | 67.55 | 3,472,265 |
| Apr 17 2024 | 67.94 | 1.53 | 2.30% | 66.87 | 68.15 | 66.59 | 2,486,249 |
| Apr 16 2024 | 66.41 | -1.70 | -2.50% | 67.88 | 67.935 | 66.40 | 3,486,286 |
| Apr 15 2024 | 68.11 | -0.58 | -0.84% | 69.11 | 69.31 | 67.625 | 3,611,744 |
| Apr 12 2024 | 68.69 | -0.56 | -0.81% | 69.39 | 69.63 | 68.46 | 2,263,406 |
| Apr 11 2024 | 69.25 | -0.93 | -1.33% | 70.66 | 70.66 | 68.87 | 3,211,653 |
| Apr 10 2024 | 70.18 | -1.50 | -2.09% | 70.51 | 70.69 | 69.80 | 4,192,813 |
| Apr 09 2024 | 71.68 | 0.91 | 1.29% | 71.07 | 71.73 | 70.80 | 4,393,358 |
| Apr 08 2024 | 70.77 | 0.25 | 0.35% | 70.67 | 71.44 | 70.33 | 2,767,043 |
| Apr 05 2024 | 70.52 | -0.32 | -0.45% | 70.41 | 70.74 | 69.85 | 2,796,396 |
| Apr 04 2024 | 70.84 | -0.13 | -0.18% | 71.48 | 71.65 | 70.08 | 4,809,072 |
| Apr 03 2024 | 70.97 | -0.83 | -1.16% | 71.85 | 71.95 | 70.93 | 2,947,095 |
| Apr 02 2024 | 71.80 | 0.44 | 0.62% | 71.39 | 72.26 | 71.39 | 2,587,405 |
| Apr 01 2024 | 71.36 | -0.47 | -0.65% | 71.83 | 71.83 | 70.87 | 1,873,716 |
| Mar 28 2024 | 71.83 | 0.58 | 0.81% | 71.36 | 72.00 | 71.0662 | 2,468,800 |
| Mar 27 2024 | 71.25 | 2.01 | 2.90% | 69.77 | 71.26 | 69.55 | 3,600,105 |
| Mar 26 2024 | 69.24 | -0.39 | -0.56% | 69.70 | 69.78 | 68.8801 | 2,196,992 |
| Mar 25 2024 | 69.63 | -0.14 | -0.20% | 69.89 | 70.025 | 69.15 | 2,910,140 |
| Mar 22 2024 | 69.77 | -0.15 | -0.21% | 69.98 | 70.28 | 69.58 | 2,788,144 |
| Mar 21 2024 | 69.92 | 0.15 | 0.21% | 69.76 | 70.48 | 69.67 | 2,704,957 |
| Mar 20 2024 | 69.77 | -1.32 | -1.86% | 70.33 | 71.05 | 69.53 | 3,166,089 |
| Mar 19 2024 | 71.09 | 0.49 | 0.69% | 71.04 | 71.168 | 70.35 | 2,964,368 |
| Mar 18 2024 | 70.60 | 0.59 | 0.84% | 70.14 | 70.88 | 69.64 | 2,277,814 |
| Mar 15 2024 | 70.01 | -0.21 | -0.30% | 70.06 | 70.55 | 69.51 | 7,673,103 |
| Mar 14 2024 | 70.22 | -0.60 | -0.85% | 71.11 | 71.40 | 69.70 | 3,006,798 |
| Mar 13 2024 | 70.82 | -0.14 | -0.20% | 71.40 | 71.905 | 70.739 | 3,236,614 |
| Mar 12 2024 | 70.96 | -1.59 | -2.19% | 72.20 | 72.425 | 70.84 | 2,564,361 |
| Mar 11 2024 | 72.55 | 1.48 | 2.08% | 70.92 | 72.57 | 70.92 | 3,172,774 |
| Mar 08 2024 | 71.07 | 0.47 | 0.67% | 70.37 | 71.17 | 70.19 | 2,744,001 |
| Mar 07 2024 | 70.60 | -0.04 | -0.06% | 71.11 | 71.77 | 70.30 | 3,425,185 |
| Mar 06 2024 | 70.64 | 0.43 | 0.61% | 70.69 | 71.15 | 70.33 | 3,106,497 |
| Mar 05 2024 | 70.21 | -0.53 | -0.75% | 70.88 | 71.75 | 69.785 | 3,710,289 |
| Mar 04 2024 | 70.74 | 0.87 | 1.25% | 69.46 | 70.77 | 69.44 | 2,667,607 |
| Mar 01 2024 | 69.87 | -0.73 | -1.03% | 70.45 | 70.72 | 69.45 | 2,799,592 |
| Feb 29 2024 | 70.60 | -0.07 | -0.10% | 71.08 | 71.115 | 70.42 | 4,627,264 |
| Feb 28 2024 | 70.67 | -0.39 | -0.55% | 70.85 | 71.54 | 70.56 | 3,359,239 |
| Feb 27 2024 | 71.06 | 0.15 | 0.21% | 71.39 | 71.58 | 70.31 | 2,633,770 |
| Feb 26 2024 | 70.91 | -1.06 | -1.47% | 71.52 | 71.73 | 70.60 | 3,183,787 |
| Feb 23 2024 | 71.97 | 0.65 | 0.91% | 71.40 | 72.317 | 71.13 | 3,357,584 |
| Feb 22 2024 | 71.32 | -0.64 | -0.89% | 71.35 | 71.74 | 70.71 | 2,128,686 |
| Feb 21 2024 | 71.96 | 1.30 | 1.84% | 70.92 | 72.08 | 70.56 | 2,562,719 |
| Feb 20 2024 | 70.66 | 0.17 | 0.24% | 70.42 | 71.55 | 70.21 | 3,123,579 |
| Feb 16 2024 | 70.49 | -0.01 | -0.01% | 70.30 | 70.9328 | 69.74 | 2,274,310 |
| Feb 15 2024 | 70.50 | 1.04 | 1.50% | 69.70 | 70.86 | 69.59 | 2,737,202 |
| Feb 14 2024 | 69.46 | 0.11 | 0.16% | 69.50 | 69.79 | 69.13 | 2,581,279 |
| Feb 13 2024 | 69.35 | -1.34 | -1.90% | 70.38 | 70.63 | 68.41 | 3,120,178 |
| Feb 12 2024 | 70.69 | 1.02 | 1.46% | 69.72 | 70.95 | 69.58 | 2,586,797 |
| Feb 09 2024 | 69.67 | -0.17 | -0.24% | 69.55 | 70.03 | 69.28 | 1,632,848 |
| Feb 08 2024 | 69.84 | -0.21 | -0.30% | 69.80 | 70.03 | 69.17 | 1,798,190 |
| Feb 07 2024 | 70.05 | 0.29 | 0.42% | 70.08 | 70.23 | 69.60 | 2,036,859 |
| Feb 06 2024 | 69.76 | -0.29 | -0.41% | 69.91 | 70.225 | 69.58 | 2,620,256 |
| Feb 05 2024 | 70.05 | -1.29 | -1.81% | 70.73 | 70.84 | 69.90 | 2,268,171 |
| Feb 02 2024 | 71.34 | -1.01 | -1.40% | 71.56 | 72.08 | 70.31 | 2,372,338 |
| Feb 01 2024 | 72.35 | 0.79 | 1.10% | 71.40 | 72.37 | 70.79 | 2,394,099 |
| Jan 31 2024 | 71.56 | -0.37 | -0.51% | 72.60 | 72.96 | 71.465 | 3,525,118 |
| Jan 30 2024 | 71.93 | 0.44 | 0.62% | 71.32 | 72.12 | 70.94 | 3,027,581 |
| Jan 29 2024 | 71.49 | 0.58 | 0.82% | 70.89 | 71.78 | 70.33 | 3,031,707 |
| Jan 26 2024 | 70.91 | 0.18 | 0.25% | 70.86 | 71.37 | 70.45 | 3,917,493 |
| Jan 25 2024 | 70.73 | 0.62 | 0.88% | 70.50 | 70.98 | 70.02 | 3,222,248 |
| Jan 24 2024 | 70.11 | -1.61 | -2.24% | 72.22 | 72.22 | 69.94 | 3,516,017 |
| Jan 23 2024 | 71.72 | 0.02 | 0.03% | 71.72 | 71.93 | 71.12 | 2,494,323 |
| Jan 22 2024 | 71.70 | -1.18 | -1.62% | 72.88 | 73.10 | 71.28 | 3,352,248 |
