SempraSRENYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $94.40 | $94.40 | $92.78 | $94.08 | 726,424 |
| 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 |
| 1/16/2026 | $91.23 | $92.57 | $90.75 | $92.55 | 2.12M |
| 1/15/2026 | $91.58 | $92.24 | $91.29 | $91.57 | 2.18M |
| 1/14/2026 | $90.27 | $91.66 | $90.05 | $91.32 | 3.23M |
| 1/13/2026 | $89.00 | $90.47 | $88.50 | $90.29 | 2.17M |
| 1/12/2026 | $88.49 | $89.74 | $88.34 | $89.10 | 2.12M |
| 1/9/2026 | $88.48 | $89.13 | $88.09 | $88.82 | 2.81M |
| 1/8/2026 | $86.10 | $88.52 | $86.08 | $88.03 | 3.37M |
| 1/7/2026 | $87.95 | $88.28 | $85.81 | $86.36 | 2.49M |
| 1/6/2026 | $87.58 | $87.91 | $86.85 | $87.70 | 2.92M |
| 1/5/2026 | $89.45 | $89.45 | $86.50 | $87.54 | 2.95M |
| 1/2/2026 | $88.72 | $89.92 | $87.84 | $89.71 | 2.00M |
| 12/31/2025 | $89.09 | $89.57 | $88.11 | $88.29 | 2.04M |
| 12/30/2025 | $88.89 | $89.17 | $88.48 | $89.14 | 1.66M |
| 12/29/2025 | $88.69 | $89.46 | $88.69 | $88.91 | 2.00M |
| 12/26/2025 | $88.85 | $89.15 | $88.31 | $88.61 | 1.09M |
| 12/24/2025 | $88.80 | $89.02 | $88.38 | $88.84 | 1.19M |
| 12/23/2025 | $88.00 | $88.89 | $87.61 | $88.68 | 3.21M |
| 12/22/2025 | $87.04 | $88.15 | $86.56 | $88.09 | 2.79M |
| 12/19/2025 | $87.39 | $88.38 | $86.87 | $86.94 | 6.17M |
| 12/18/2025 | $87.72 | $87.95 | $87.11 | $87.25 | 4.72M |
| 12/17/2025 | $87.51 | $88.17 | $86.24 | $86.78 | 5.37M |
| 12/16/2025 | $88.04 | $88.47 | $86.86 | $87.91 | 3.32M |
| 12/15/2025 | $89.51 | $89.51 | $87.06 | $88.59 | 3.62M |
| 12/12/2025 | $89.12 | $89.52 | $87.94 | $88.49 | 2.42M |
| 12/11/2025 | $88.21 | $89.23 | $87.95 | $88.97 | 2.91M |
| 12/10/2025 | $88.22 | $89.29 | $87.91 | $89.07 | 5.69M |
| 12/9/2025 | $88.63 | $89.18 | $88.09 | $88.32 | 2.66M |
| 12/8/2025 | $90.53 | $90.58 | $87.85 | $88.16 | 4.13M |
| 12/5/2025 | $90.22 | $91.12 | $89.77 | $90.66 | 3.40M |
| 12/4/2025 | $90.45 | $91.42 | $89.80 | $90.07 | 5.00M |
| 12/3/2025 | $91.08 | $91.13 | $90.31 | $90.73 | 2.53M |