Register for streaming realtime charts, analysis tools, and prices.
SRE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 84.04 | 0.86 | 1.03% | 83.40 | 84.12 | 83.135 | 2,334,540 |
| Sep 20 2024 | 83.18 | 0.67 | 0.81% | 82.83 | 83.46 | 82.085 | 4,636,878 |
| Sep 19 2024 | 82.51 | -0.43 | -0.52% | 82.93 | 83.00 | 81.96 | 2,296,930 |
| Sep 18 2024 | 82.94 | -1.01 | -1.20% | 83.88 | 84.096 | 82.2517 | 1,943,290 |
| Sep 17 2024 | 83.95 | 0.35 | 0.42% | 83.82 | 84.03 | 83.41 | 2,025,338 |
| Sep 16 2024 | 83.60 | 0.63 | 0.76% | 83.61 | 84.29 | 83.295 | 2,390,200 |
| Sep 13 2024 | 82.97 | 1.27 | 1.55% | 81.93 | 83.065 | 81.35 | 2,481,025 |
| Sep 12 2024 | 81.70 | 0.33 | 0.41% | 81.55 | 81.835 | 81.00 | 2,331,510 |
| Sep 11 2024 | 81.37 | -0.71 | -0.87% | 81.85 | 81.89 | 80.46 | 3,439,551 |
| Sep 10 2024 | 82.08 | -0.86 | -1.04% | 83.09 | 83.822 | 81.42 | 3,041,661 |
| Sep 09 2024 | 82.94 | 0.84 | 1.02% | 82.33 | 83.01 | 82.05 | 2,230,928 |
| Sep 06 2024 | 82.10 | -0.99 | -1.19% | 83.11 | 83.26 | 82.08 | 2,115,395 |
| Sep 05 2024 | 83.09 | -0.31 | -0.37% | 84.22 | 84.22 | 82.795 | 1,433,367 |
| Sep 04 2024 | 83.40 | 0.77 | 0.93% | 83.01 | 84.28 | 82.83 | 1,745,238 |
| Sep 03 2024 | 82.63 | 0.45 | 0.55% | 81.79 | 83.12 | 81.47 | 1,614,858 |
| Aug 30 2024 | 82.18 | 0.56 | 0.69% | 81.60 | 82.46 | 81.28 | 3,181,665 |
| Aug 29 2024 | 81.62 | -0.03 | -0.04% | 81.73 | 81.88 | 80.232 | 1,873,889 |
| Aug 28 2024 | 81.65 | 0.00 | 0.00% | 81.88 | 82.28 | 81.32 | 2,830,070 |
| Aug 27 2024 | 81.65 | -0.45 | -0.55% | 81.95 | 82.39 | 81.17 | 2,240,619 |
| Aug 26 2024 | 82.10 | 0.70 | 0.86% | 81.66 | 82.57 | 81.46 | 1,756,125 |
| Aug 23 2024 | 81.40 | 0.09 | 0.11% | 81.60 | 81.85 | 81.16 | 1,974,583 |
| Aug 22 2024 | 81.31 | 0.33 | 0.41% | 80.98 | 81.42 | 80.63 | 1,878,543 |
| Aug 21 2024 | 80.98 | 0.22 | 0.27% | 80.90 | 81.285 | 80.68 | 1,620,062 |
| Aug 20 2024 | 80.76 | -0.11 | -0.14% | 80.87 | 81.15 | 80.474 | 1,737,728 |
| Aug 19 2024 | 80.87 | 0.88 | 1.10% | 80.00 | 80.91 | 79.98 | 2,223,979 |
| Aug 16 2024 | 79.99 | 0.31 | 0.39% | 80.16 | 80.31 | 79.58 | 3,244,269 |
| Aug 15 2024 | 79.68 | 0.97 | 1.23% | 78.35 | 79.815 | 78.22 | 2,597,150 |
| Aug 14 2024 | 78.71 | 0.20 | 0.25% | 78.13 | 79.385 | 78.02 | 2,659,394 |
| Aug 13 2024 | 78.51 | -0.48 | -0.61% | 79.26 | 79.48 | 78.20 | 2,976,911 |
| Aug 12 2024 | 78.99 | 0.58 | 0.74% | 78.55 | 79.06 | 78.1264 | 1,972,184 |
| Aug 09 2024 | 78.41 | 0.84 | 1.08% | 77.97 | 78.53 | 77.07 | 2,514,487 |
| Aug 08 2024 | 77.57 | 0.31 | 0.40% | 76.75 | 78.199 | 76.665 | 3,444,503 |
| Aug 07 2024 | 77.26 | 0.21 | 0.27% | 77.59 | 78.14 | 77.015 | 4,243,551 |
| Aug 06 2024 | 77.05 | -1.65 | -2.10% | 78.50 | 79.30 | 77.05 | 4,744,048 |
| Aug 05 2024 | 78.70 | -3.04 | -3.72% | 82.69 | 82.69 | 78.53 | 4,774,951 |
| Aug 02 2024 | 81.74 | 0.26 | 0.32% | 82.78 | 83.68 | 80.84 | 2,699,591 |
| Aug 01 2024 | 81.48 | 1.42 | 1.77% | 80.56 | 81.50 | 80.16 | 2,034,433 |
| Jul 31 2024 | 80.06 | -0.16 | -0.20% | 80.27 | 80.46 | 79.49 | 2,159,404 |
| Jul 30 2024 | 80.22 | 0.96 | 1.21% | 79.32 | 80.377 | 79.175 | 2,043,066 |
| Jul 29 2024 | 79.26 | 0.71 | 0.90% | 78.74 | 79.50 | 78.305 | 2,071,968 |
| Jul 26 2024 | 78.55 | 0.48 | 0.61% | 78.33 | 79.15 | 78.06 | 2,530,371 |
| Jul 25 2024 | 78.07 | -1.05 | -1.33% | 79.63 | 80.54 | 78.03 | 4,582,248 |
| Jul 24 2024 | 79.12 | 1.39 | 1.79% | 78.43 | 79.48 | 78.00 | 3,033,216 |
| Jul 23 2024 | 77.73 | -0.26 | -0.33% | 77.77 | 78.25 | 77.53 | 2,186,303 |
| Jul 22 2024 | 77.99 | 0.42 | 0.54% | 77.86 | 78.19 | 77.50 | 2,136,515 |
| Jul 19 2024 | 77.57 | -0.20 | -0.26% | 78.20 | 78.20 | 77.22 | 1,559,553 |
| Jul 18 2024 | 77.77 | 0.05 | 0.06% | 77.17 | 79.46 | 77.15 | 2,804,073 |
| Jul 17 2024 | 77.72 | 1.35 | 1.77% | 76.37 | 78.44 | 76.345 | 3,448,216 |
| Jul 16 2024 | 76.37 | 0.35 | 0.46% | 76.44 | 76.57 | 75.885 | 3,730,081 |
| Jul 15 2024 | 76.02 | -1.03 | -1.34% | 76.58 | 77.03 | 75.83 | 3,392,506 |
| Jul 12 2024 | 77.05 | 0.02 | 0.03% | 77.35 | 77.77 | 77.00 | 3,282,175 |
| Jul 11 2024 | 77.03 | 0.93 | 1.22% | 76.39 | 77.30 | 76.27 | 2,992,653 |
| Jul 10 2024 | 76.10 | 0.52 | 0.69% | 75.91 | 76.26 | 75.40 | 1,924,979 |
| Jul 09 2024 | 75.58 | 0.40 | 0.53% | 75.22 | 76.18 | 75.01 | 2,133,554 |
| Jul 08 2024 | 75.18 | -0.95 | -1.25% | 76.14 | 76.30 | 74.66 | 2,356,138 |
| Jul 05 2024 | 76.13 | 0.96 | 1.28% | 75.14 | 76.22 | 74.75 | 4,497,333 |
| Jul 03 2024 | 75.17 | 0.00 | 0.00% | 75.14 | 75.86 | 75.01 | 1,261,369 |
| Jul 02 2024 | 75.17 | 0.20 | 0.27% | 75.04 | 75.435 | 74.87 | 1,875,340 |
| Jul 01 2024 | 74.97 | -0.97 | -1.28% | 76.18 | 76.40 | 74.74 | 2,799,087 |
| Jun 28 2024 | 75.94 | 0.00 | 0.00% | 75.94 | 75.94 | 75.94 | 0 |
| Jun 27 2024 | 75.94 | -0.17 | -0.22% | 75.53 | 76.17 | 75.20 | 2,450,108 |
| Jun 26 2024 | 76.11 | 0.67 | 0.89% | 74.89 | 76.29 | 74.50 | 3,437,868 |
