Sempra (SREA)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.42194092827 | 23.7 | 23.98 | 23.51 | 29772 | 23.71191971 | CS |
| 4 | 0.43 | 1.83996576808 | 23.37 | 23.99 | 23.11 | 39847 | 23.62769525 | CS |
| 12 | -0.45 | -1.85567010309 | 24.25 | 24.64 | 23 | 42561 | 23.6107625 | CS |
| 26 | -1.54 | -6.0773480663 | 25.34 | 25.34 | 23 | 45677 | 24.12515031 | CS |
| 52 | -0.39 | -1.61223646135 | 24.19 | 25.47 | 21.01 | 49913 | 23.79497223 | CS |
| 156 | -3.89 | -14.0483929216 | 27.69 | 28.04 | 21.01 | 51742 | 24.55013837 | CS |
| 260 | -2.08 | -8.0370942813 | 25.88 | 28.47 | 15.27 | 65316 | 25.47031309 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 23.66 | 0.13 | 0.55 | 23.59 | 23.79 | 23.59 | 31550 |
| 1721860800 | 23.53 | -0.25 | -1.05 | 23.77 | 23.77 | 23.51 | 41081 |
| 1721774400 | 23.78 | -0.09 | -0.38 | 23.84 | 23.8599 | 23.71 | 24303 |
| 1721688000 | 23.87 | 0.03 | 0.13 | 23.89 | 23.98 | 23.75 | 26871 |
| 1721428800 | 23.84 | 0.04 | 0.17 | 23.7 | 23.84 | 23.66 | 25056 |
| 1721342400 | 23.8 | 0 | 0.00 | 23.79 | 23.96 | 23.7 | 41539 |
| 1721256000 | 23.8 | -0.04 | -0.17 | 23.83 | 23.85 | 23.7505 | 27755 |
| 1721169600 | 23.84 | 0.06 | 0.25 | 23.8 | 23.8988 | 23.76 | 31787 |
| 1721083200 | 23.78 | -0.07 | -0.29 | 23.86 | 23.9 | 23.75 | 37492 |
| 1720824000 | 23.85 | 0.03 | 0.13 | 23.82 | 23.99 | 23.75 | 52942 |
| 1720737600 | 23.82 | 0.2 | 0.85 | 23.7 | 23.88 | 23.6778 | 41601 |
| 1720651200 | 23.62 | 0.19 | 0.81 | 23.45 | 23.62 | 23.45 | 66065 |
| 1720564800 | 23.43 | -0.1 | -0.42 | 23.53 | 23.58 | 23.38 | 36405 |
| 1720478400 | 23.53 | -0.03 | -0.13 | 23.59 | 23.59 | 23.43 | 43190 |
| 1720219200 | 23.56 | -0.01 | -0.04 | 23.63 | 23.63 | 23.5 | 26888 |
| 1720040640 | 23.57 | 0.17 | 0.73 | 23.44 | 23.6184 | 23.44 | 26255 |
| 1719960000 | 23.4 | 0.1 | 0.43 | 23.32 | 23.43 | 23.3 | 32750 |
| 1719873600 | 23.3 | -0.18 | -0.77 | 23.37 | 23.4531 | 23.11 | 103720 |
| 1719614400 | 23.48 | 0 | 0.00 | 23.48 | 23.48 | 23.48 | 0 |
| 1719528000 | 23.48 | -0.08 | -0.34 | 23.52 | 23.68 | 23.36 | 39414 |
| 1719441600 | 23.56 | 0.02 | 0.08 | 23.45 | 23.56 | 23.44 | 26736 |
| 1719355200 | 23.54 | 0.08 | 0.34 | 23.46 | 23.57 | 23.39 | 51565 |
| 1719268800 | 23.46 | 0.07 | 0.30 | 23.37 | 23.5567 | 23.34 | 30461 |
| 1719009600 | 23.39 | 0.09 | 0.39 | 23.28 | 23.4699 | 23.28 | 30322 |
| 1718923200 | 23.3 | -0.1 | -0.43 | 23.34 | 23.4101 | 23.2501 | 29204 |
| 1718750400 | 23.4 | 0.15 | 0.65 | 23.26 | 23.4799 | 23.25 | 57651 |
| 1718664000 | 23.25 | -0.08 | -0.34 | 23.26 | 23.36 | 23.1604 | 53116 |
| 1718404800 | 23.33 | -0.4 | -1.69 | 23.38 | 23.4643 | 23.23 | 45225 |
| 1718318400 | 23.73 | 0.13 | 0.55 | 23.72 | 23.75 | 23.51 | 37119 |
| 1718232000 | 23.6 | 0.17 | 0.73 | 23.6 | 23.7677 | 23.51 | 45538 |
| 1718145600 | 23.43 | -0.04 | -0.17 | 23.47 | 23.5175 | 23.29 | 35290 |
| 1718059200 | 23.47 | -0.12 | -0.51 | 23.56 | 23.58 | 23.36 | 26519 |
| 1717800000 | 23.59 | -0.06 | -0.25 | 23.55 | 23.64 | 23.41 | 37156 |
| 1717713600 | 23.65 | -0.03 | -0.13 | 23.72 | 23.76 | 23.59 | 44781 |
| 1717627200 | 23.68 | 0 | 0.00 | 23.74 | 23.7799 | 23.6 | 31750 |
| 1717540800 | 23.68 | 0.07 | 0.30 | 23.66 | 23.83 | 23.57 | 48135 |
| 1717454400 | 23.61 | 0.2 | 0.85 | 23.55 | 23.67 | 23.43 | 51323 |
| 1717195200 | 23.41 | 0.07 | 0.30 | 23.46 | 23.5299 | 23.15 | 382315 |
| 1717108800 | 23.34 | 0.01 | 0.04 | 23 | 23.52 | 23 | 80913 |
| 1717022400 | 23.33 | -0.32 | -1.35 | 23.56 | 23.6099 | 23.28 | 38630 |
| 1716936000 | 23.65 | -0.06 | -0.25 | 23.71 | 23.7799 | 23.59 | 25236 |
| 1716590400 | 23.71 | 0.17 | 0.72 | 23.6 | 23.7999 | 23.56 | 44227 |
| 1716504000 | 23.54 | -0.39 | -1.63 | 23.97 | 24.014 | 23.45 | 47208 |
| 1716417600 | 23.93 | -0.09 | -0.37 | 23.98 | 24.1132 | 23.87 | 19986 |
| 1716331200 | 24.02 | -0.09 | -0.37 | 24.14 | 24.17 | 24 | 23947 |
| 1716244800 | 24.11 | -0.1 | -0.41 | 24.15 | 24.2 | 24.0801 | 19579 |
| 1715985600 | 24.21 | 0.03 | 0.12 | 24.11 | 24.21 | 24.1 | 21060 |
| 1715899200 | 24.18 | -0.06 | -0.25 | 24.19 | 24.315 | 24.0901 | 15110 |
| 1715812800 | 24.24 | 0.24 | 1.00 | 24.12 | 24.24 | 24.1 | 26580 |
| 1715726400 | 24 | 0.04 | 0.17 | 24.01 | 24.12 | 23.9 | 35146 |
| 1715640000 | 23.96 | -0.02 | -0.08 | 24.03 | 24.1252 | 23.95 | 13863 |
| 1715380800 | 23.98 | -0.02 | -0.08 | 23.95 | 24.1186 | 23.92 | 16752 |
| 1715294400 | 24 | -0.08 | -0.33 | 24.1 | 24.1545 | 23.93 | 41168 |
| 1715208000 | 24.08 | -0.51 | -2.07 | 24.39 | 24.58 | 23.97 | 44513 |
| 1715121600 | 24.59 | 0.03 | 0.12 | 24.59 | 24.64 | 24.3619 | 15284 |
| 1715035200 | 24.56 | 0.24 | 0.99 | 24.37 | 24.56 | 24.29 | 22604 |
| 1714776000 | 24.32 | 0.17 | 0.70 | 24.25 | 24.4 | 24.21 | 10734 |
| 1714689600 | 24.15 | 0.02 | 0.08 | 24.04 | 24.225 | 23.975 | 20399 |
| 1714603200 | 24.13 | 0.05 | 0.21 | 24.05 | 24.22 | 23.88 | 22105 |
| 1714516800 | 24.08 | 0.01 | 0.04 | 24.04 | 24.11 | 23.79 | 42734 |
| 1714430400 | 24.07 | 0.15 | 0.63 | 24.02 | 24.2099 | 23.995 | 9473 |
| 1714171200 | 23.92 | -0.12 | -0.50 | 23.99 | 24.285 | 23.9 | 38143 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
