DBA Sempra
SRE · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +0.51% | 4.59M |
| Aug 7, 2026 | $83.84 | $85.71 | $83.65 | $83.88 | -0.56% | 6.40M |
| Aug 6, 2026 | $84.64 | $85.96 | $84.04 | $84.35 | -0.37% | 5.71M |
| Aug 5, 2026 | $86.67 | $86.82 | $84.11 | $84.66 | -2.30% | 5.26M |
| Aug 4, 2026 | $87.49 | $87.61 | $85.80 | $86.65 | -1.23% | 6.35M |
| Aug 3, 2026 | $88.34 | $89.01 | $87.51 | $87.73 | -0.93% | 3.33M |
| Jul 31, 2026 | $89.54 | $89.98 | $88.53 | $88.55 | -1.15% | 2.77M |
| Jul 30, 2026 | $88.72 | $89.70 | $88.21 | $89.58 | +0.86% | 4.47M |
| Jul 29, 2026 | $90.98 | $91.48 | $88.62 | $88.82 | -1.92% | 2.77M |
| Jul 28, 2026 | $91.46 | $93.02 | $90.53 | $90.56 | -0.76% | 2.22M |
| Jul 27, 2026 | $92.60 | $93.15 | $91.13 | $91.25 | -1.86% | 1.98M |
| Jul 24, 2026 | $93.83 | $94.25 | $92.76 | $92.98 | -0.49% | 2.58M |
| Jul 23, 2026 | $92.90 | $94.21 | $92.46 | $93.44 | +0.42% | 2.47M |
| Jul 22, 2026 | $91.63 | $93.41 | $91.36 | $93.05 | +2.72% | 2.99M |
| Jul 21, 2026 | $90.34 | $90.75 | $89.40 | $90.59 | -0.11% | 2.60M |
| Jul 20, 2026 | $92.51 | $93.34 | $90.66 | $90.69 | -1.69% | 2.44M |
| Jul 17, 2026 | $94.55 | $95.12 | $92.19 | $92.25 | -0.97% | 3.30M |
| Jul 16, 2026 | $92.51 | $93.47 | $92.35 | $93.15 | +0.40% | 2.29M |
| Jul 15, 2026 | $93.23 | $94.24 | $92.46 | $92.78 | -0.62% | 2.50M |
| Jul 14, 2026 | $95.06 | $95.61 | $93.32 | $93.36 | -1.11% | 2.33M |
| Jul 13, 2026 | $94.55 | $95.33 | $93.97 | $94.41 | +0.22% | 2.45M |
| Jul 10, 2026 | $94.61 | $95.01 | $93.80 | $94.20 | -0.44% | 2.41M |
| Jul 9, 2026 | $95.51 | $95.97 | $93.85 | $94.62 | -0.74% | 3.59M |
| Jul 8, 2026 | $95.10 | $96.02 | $94.41 | $95.33 | +0.78% | 3.11M |
| Jul 7, 2026 | $93.90 | $95.51 | $93.41 | $94.59 | +1.76% | 2.54M |
| Jul 6, 2026 | $93.02 | $93.32 | $92.17 | $92.95 | -0.12% | 3.10M |
| Jul 2, 2026 | $92.16 | $93.20 | $91.83 | $93.06 | +1.85% | 2.17M |
| Jul 1, 2026 | $92.32 | $93.11 | $91.28 | $91.37 | -1.45% | 3.62M |
| Jun 30, 2026 | $93.33 | $93.76 | $92.43 | $92.71 | -1.28% | 7.16M |
| Jun 29, 2026 | $93.85 | $94.56 | $93.11 | $93.91 | -0.38% | 5.05M |
| Jun 26, 2026 | $93.82 | $94.31 | $92.90 | $94.27 | +0.90% | 4.17M |
| Jun 25, 2026 | $92.56 | $93.64 | $91.67 | $93.43 | +0.75% | 4.57M |
| Jun 24, 2026 | $92.72 | $92.93 | $91.49 | $92.73 | +0.48% | 2.98M |
| Jun 23, 2026 | $91.84 | $92.47 | $91.09 | $92.29 | +0.73% | 5.28M |
| Jun 22, 2026 | $90.67 | $92.14 | $90.00 | $91.62 | +1.03% | 4.65M |
| Jun 18, 2026 | $90.43 | $91.57 | $89.84 | $90.69 | +0.49% | 9.73M |
| Jun 17, 2026 | $91.05 | $91.91 | $89.80 | $90.25 | — | 5.54M |
