DBA Sempra
SRE · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $85.76 | $86.54 | $84.71 | $85.97 | -0.10% | 4.78M |
| Oct 30, 2026 | $86.63 | $87.08 | $85.87 | $86.06 | +0.20% | 2.94M |
| Oct 29, 2026 | $85.73 | $86.38 | $85.38 | $85.89 | +1.44% | 2.74M |
| Oct 28, 2026 | $85.11 | $85.41 | $84.19 | $84.67 | -0.40% | 4.08M |
| Oct 27, 2026 | $84.46 | $85.12 | $84.06 | $85.01 | +0.91% | 2.40M |
| Oct 26, 2026 | $83.86 | $84.69 | $83.82 | $84.24 | +0.21% | 2.18M |
| Oct 23, 2026 | $84.65 | $84.65 | $83.93 | $84.06 | -0.84% | 2.77M |
| Oct 22, 2026 | $83.81 | $84.98 | $83.59 | $84.77 | +1.52% | 2.80M |
| Oct 21, 2026 | $83.34 | $83.83 | $83.02 | $83.50 | +0.83% | 2.74M |
| Oct 20, 2026 | $82.59 | $83.10 | $81.94 | $82.81 | +1.31% | 2.95M |
| Oct 19, 2026 | $83.16 | $83.16 | $81.40 | $81.74 | -2.00% | 4.74M |
| Oct 16, 2026 | $82.27 | $83.53 | $81.77 | $83.41 | +1.81% | 3.81M |
| Oct 15, 2026 | $82.83 | $82.92 | $81.28 | $81.93 | -0.07% | 3.20M |
| Oct 14, 2026 | $82.10 | $82.35 | $81.01 | $81.99 | -0.46% | 3.55M |
| Oct 13, 2026 | $82.39 | $82.49 | $80.70 | $82.37 | +0.60% | 2.61M |
| Oct 12, 2026 | $81.45 | $81.93 | $81.13 | $81.88 | +0.66% | 2.31M |
| Oct 9, 2026 | $80.23 | $81.40 | $79.90 | $81.34 | +1.57% | 3.37M |
| Oct 8, 2026 | $79.73 | $80.37 | $79.18 | $80.08 | +0.49% | 3.52M |
| Oct 7, 2026 | $79.76 | $80.00 | $79.14 | $79.69 | -0.35% | 2.49M |
| Oct 6, 2026 | $78.37 | $79.99 | $78.37 | $79.97 | +2.32% | 2.90M |
| Oct 5, 2026 | $78.32 | $78.68 | $77.62 | $78.16 | -0.28% | 3.60M |
| Oct 2, 2026 | $78.26 | $79.17 | $78.12 | $78.38 | +0.42% | 2.95M |
| Oct 1, 2026 | $77.43 | $78.20 | $77.06 | $78.05 | +0.12% | 3.23M |
| Sep 30, 2026 | $78.66 | $78.94 | $77.94 | $77.96 | -0.28% | 4.63M |
| Sep 29, 2026 | $76.68 | $78.26 | $76.21 | $78.18 | +1.68% | 3.29M |
| Sep 28, 2026 | $77.90 | $77.90 | $76.66 | $76.89 | -1.33% | 4.93M |
| Sep 25, 2026 | $77.47 | $78.00 | $77.08 | $77.93 | +0.24% | 2.76M |
| Sep 24, 2026 | $78.68 | $78.83 | $77.67 | $77.74 | -1.59% | 4.42M |
| Sep 23, 2026 | $80.52 | $80.56 | $78.74 | $79.00 | -2.45% | 3.14M |
| Sep 22, 2026 | $80.94 | $81.70 | $80.67 | $80.98 | -0.27% | 2.89M |
| Sep 21, 2026 | $81.30 | $81.61 | $80.82 | $81.20 | -0.14% | 3.17M |
| Sep 18, 2026 | $81.50 | $81.83 | $81.00 | $81.31 | -1.06% | 6.15M |
| Sep 17, 2026 | $82.19 | $82.53 | $81.32 | $82.18 | +0.59% | 3.94M |
| Sep 16, 2026 | $81.78 | $82.48 | $81.35 | $81.70 | +0.62% | 4.13M |
| Sep 15, 2026 | $83.32 | $83.32 | $80.98 | $81.20 | -2.16% | 3.93M |
| Sep 14, 2026 | $83.63 | $84.13 | $82.82 | $82.99 | -0.42% | 2.45M |
| Sep 11, 2026 | $84.54 | $84.94 | $83.18 | $83.34 | -0.79% | 1.74M |
| Sep 10, 2026 | $85.54 | $85.81 | $83.82 | $84.00 | -1.19% | 2.54M |
| Sep 9, 2026 | $85.76 | $86.15 | $84.65 | $85.01 | -0.54% | 3.07M |
| Sep 8, 2026 | $84.16 | $86.08 | $84.07 | $85.47 | +1.70% | 3.83M |
| Sep 4, 2026 | $84.00 | $84.56 | $83.55 | $84.04 | -0.63% | 2.71M |
| Sep 3, 2026 | $84.01 | $84.73 | $83.84 | $84.57 | +0.93% | 3.50M |
| Sep 2, 2026 | $83.59 | $84.42 | $82.56 | $83.79 | -0.56% | 6.58M |
| Sep 1, 2026 | $82.96 | $84.49 | $82.40 | $84.26 | +3.13% | 6.42M |
| Aug 31, 2026 | $79.98 | $82.57 | $79.59 | $81.70 | -3.10% | 9.47M |
| Aug 28, 2026 | $85.40 | $87.19 | $83.58 | $84.31 | -0.52% | 4.96M |
| Aug 27, 2026 | $84.44 | $85.01 | $83.69 | $84.75 | -0.62% | 2.58M |
| Aug 26, 2026 | $84.12 | $85.47 | $84.01 | $85.28 | +1.49% | 2.14M |
| Aug 25, 2026 | $84.66 | $85.00 | $83.99 | $84.03 | -0.64% | 2.98M |
| Aug 24, 2026 | $83.08 | $84.83 | $82.85 | $84.57 | +2.03% | 3.77M |
| Aug 21, 2026 | $87.64 | $87.83 | $82.67 | $82.89 | -5.14% | 5.18M |
| Aug 20, 2026 | $85.05 | $88.14 | $85.05 | $87.38 | +2.09% | 4.95M |
| Aug 19, 2026 | $87.37 | $87.55 | $85.43 | $85.59 | -1.82% | 2.67M |
| Aug 18, 2026 | $86.99 | $87.30 | $86.40 | $87.18 | +1.44% | 3.56M |
| Aug 17, 2026 | $86.16 | $86.34 | $85.57 | $85.94 | -0.54% | 3.29M |
| Aug 14, 2026 | $86.39 | $87.26 | $86.24 | $86.41 | -0.08% | 3.42M |
| Aug 13, 2026 | $86.19 | $86.98 | $85.85 | $86.48 | +0.65% | 3.80M |
| Aug 12, 2026 | $85.57 | $86.73 | $85.29 | $85.92 | +0.51% | 4.03M |
| Aug 11, 2026 | $84.35 | $85.75 | $83.95 | $85.48 | +1.39% | 3.30M |
| Aug 10, 2026 | $83.85 | $85.16 | $83.85 | $84.31 | — | 4.59M |
