SRE(SRE)
SRE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $95.40 | $95.81 | $92.93 | $94.02 | 4.68M |
| 4/16/2026 | $95.22 | $96.05 | $94.66 | $95.79 | 3.61M |
| 4/15/2026 | $95.96 | $96.41 | $95.03 | $95.47 | 2.85M |
| 4/14/2026 | $96.12 | $96.27 | $95.09 | $96.16 | 3.84M |
| 4/13/2026 | $98.65 | $98.77 | $95.38 | $96.23 | 3.23M |
| 4/10/2026 | $99.57 | $100.16 | $98.69 | $98.82 | 1.88M |
| 4/9/2026 | $98.75 | $101.04 | $98.41 | $99.75 | 2.68M |
| 4/8/2026 | $97.71 | $98.89 | $96.27 | $98.88 | 2.89M |
| 4/7/2026 | $97.80 | $99.11 | $97.56 | $98.46 | 2.21M |
| 4/6/2026 | $98.29 | $98.91 | $97.45 | $98.01 | 3.13M |
| 4/2/2026 | $97.34 | $99.28 | $97.02 | $99.20 | 3.56M |
| 4/1/2026 | $97.01 | $98.45 | $96.69 | $97.41 | 2.60M |
| 3/31/2026 | $97.18 | $97.44 | $96.23 | $97.17 | 4.76M |
| 3/30/2026 | $97.32 | $97.61 | $96.20 | $96.58 | 3.30M |
| 3/27/2026 | $95.41 | $97.08 | $95.03 | $95.88 | 3.17M |
| 3/26/2026 | $94.96 | $96.29 | $94.69 | $95.54 | 3.41M |
| 3/25/2026 | $95.68 | $95.96 | $94.45 | $95.32 | 3.70M |
| 3/24/2026 | $92.79 | $95.65 | $92.72 | $95.00 | 3.20M |
| 3/23/2026 | $93.76 | $94.04 | $92.52 | $93.46 | 3.34M |
| 3/20/2026 | $95.44 | $95.80 | $91.16 | $91.72 | 5.70M |
| 3/19/2026 | $94.34 | $95.81 | $93.68 | $95.25 | 4.73M |
| 3/18/2026 | $95.52 | $96.08 | $95.00 | $95.04 | 3.59M |
| 3/17/2026 | $96.97 | $97.00 | $95.81 | $95.94 | 2.95M |
| 3/16/2026 | $96.14 | $96.40 | $95.02 | $95.94 | 3.56M |
| 3/13/2026 | $94.31 | $95.64 | $94.20 | $95.11 | 2.78M |
| 3/12/2026 | $92.42 | $94.13 | $91.95 | $93.19 | 3.70M |
| 3/11/2026 | $92.77 | $93.31 | $92.32 | $92.79 | 2.13M |
| 3/10/2026 | $93.11 | $94.24 | $92.57 | $92.97 | 4.53M |
| 3/9/2026 | $92.07 | $93.77 | $90.82 | $93.51 | 4.06M |
| 3/6/2026 | $92.48 | $93.26 | $91.18 | $92.63 | 3.60M |
| 3/5/2026 | $94.75 | $94.81 | $92.88 | $93.94 | 3.91M |
| 3/4/2026 | $96.21 | $96.24 | $94.55 | $95.39 | 2.47M |
| 3/3/2026 | $94.12 | $95.94 | $92.79 | $95.36 | 3.25M |
| 3/2/2026 | $96.13 | $96.45 | $95.16 | $95.67 | 3.06M |
| 2/27/2026 | $96.18 | $96.45 | $94.61 | $96.27 | 4.82M |
| 2/26/2026 | $95.77 | $97.45 | $94.01 | $95.20 | 4.95M |
| 2/25/2026 | $93.78 | $94.79 | $92.84 | $94.50 | 4.17M |
| 2/24/2026 | $93.66 | $94.37 | $92.25 | $93.97 | 2.98M |
| 2/23/2026 | $93.46 | $94.81 | $93.05 | $93.60 | 2.93M |
| 2/20/2026 | $93.61 | $93.61 | $92.49 | $93.55 | 3.26M |
| 2/19/2026 | $91.85 | $93.09 | $91.62 | $92.97 | 2.40M |
| 2/18/2026 | $93.02 | $93.85 | $91.58 | $91.73 | 3.42M |
| 2/17/2026 | $95.17 | $95.50 | $92.80 | $92.94 | 3.34M |
| 2/13/2026 | $92.63 | $95.74 | $91.94 | $94.78 | 6.23M |
| 2/12/2026 | $91.48 | $93.36 | $91.21 | $92.79 | 4.90M |
| 2/11/2026 | $90.61 | $91.21 | $89.78 | $91.18 | 3.67M |
| 2/10/2026 | $87.90 | $90.06 | $87.33 | $89.70 | 4.14M |
| 2/9/2026 | $87.47 | $88.04 | $86.18 | $87.48 | 3.70M |
| 2/6/2026 | $87.55 | $88.08 | $86.21 | $87.36 | 4.78M |
| 2/5/2026 | $86.00 | $87.11 | $85.63 | $86.66 | 4.49M |
| 2/4/2026 | $87.52 | $87.70 | $86.38 | $86.63 | 4.11M |
| 2/3/2026 | $85.88 | $87.14 | $85.79 | $87.00 | 5.62M |
| 2/2/2026 | $87.00 | $87.75 | $85.79 | $86.22 | 3.79M |
| 1/30/2026 | $87.08 | $87.75 | $86.22 | $87.01 | 8.03M |
| 1/29/2026 | $87.47 | $87.74 | $86.01 | $87.10 | 5.64M |
| 1/28/2026 | $87.11 | $87.72 | $86.32 | $86.78 | 5.61M |
| 1/27/2026 | $86.68 | $87.56 | $86.10 | $87.11 | 3.80M |
| 1/26/2026 | $86.22 | $87.41 | $86.15 | $86.70 | 5.04M |
| 1/23/2026 | $85.78 | $86.75 | $85.39 | $85.94 | 4.80M |
| 1/22/2026 | $86.49 | $87.12 | $85.27 | $85.75 | 6.33M |
| 1/21/2026 | $88.80 | $88.99 | $83.91 | $85.98 | 11.18M |
| 1/20/2026 | $92.11 | $92.29 | $87.90 | $88.43 | 6.77M |