Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-18	Z	SRE	68.18	68.58	67.55	68.44	0.49	3,472,267	17,422	67.96	68.72
2024-04-17	Z	SRE	66.87	68.15	66.70	67.94	1.52	2,486,250	16,906	65.00	68.67
2024-04-16	Z	SRE	67.88	67.935	66.40	66.41	-1.71	3,486,300	22,581	66.20	66.97
2024-04-15	Z	SRE	69.11	69.31	67.625	68.12	-0.57	3,611,743	21,737	67.11	71.00
2024-04-12	Z	SRE	69.39	69.63	68.46	68.69	-0.56	2,263,408	16,002	68.37	69.00
2024-04-11	Z	SRE	70.50	70.65	68.87	69.25	-0.96	3,212,478	15,662	68.57	70.05
2024-04-10	Z	SRE	70.51	70.69	69.80	70.18	-1.48	4,192,812	21,161	69.49	70.15
2024-04-09	Z	SRE	71.07	71.73	70.80	71.68	0.89	4,393,357	16,805	71.10	72.21
2024-04-08	Z	SRE	70.67	71.44	70.33	70.77	0.30	2,767,042	15,532	70.40	71.08
2024-04-05	Z	SRE	70.41	70.74	69.85	70.52	-0.319	2,796,394	17,258	70.30	70.92
2024-04-04	Z	SRE	71.50	71.65	70.08	70.84	-0.09	4,809,721	21,110	70.52	71.10
2024-04-03	Z	SRE	71.85	71.95	70.93	70.97	-0.85	2,947,587	21,588	70.80	71.08
2024-04-02	Z	SRE	71.39	72.26	71.39	71.80	0.46	2,599,292	17,197	70.72	76.10
2024-04-01	Z	SRE	71.83	71.83	70.87	71.36	-0.47	1,873,701	16,877	70.87	71.67
2024-03-29	Z	SRE	71.45	72.00	71.0662	71.83	0.5301	0	0	71.45	72.00
2024-03-28	Z	SRE	71.45	72.00	71.0662	71.83	0.5301	2,468,800	13,283	71.45	72.00
2024-03-27	Z	SRE	69.77	71.26	69.55	71.25	2.00	3,600,246	15,579	70.75	71.54
2024-03-26	Z	SRE	69.70	69.78	68.8801	69.24	-0.38	2,196,992	15,515	68.96	69.58
2024-03-25	Z	SRE	69.89	70.025	69.15	69.63	-0.12	2,910,256	14,738	68.31	69.89
2024-03-22	Z	SRE	70.05	70.28	69.58	69.77	-0.155	2,788,345	17,288	69.51	70.14
2024-03-21	Z	SRE	69.76	70.48	69.67	69.92	0.16	2,704,978	17,990	69.80	70.38
2024-03-20	Z	SRE	70.38	71.05	69.53	69.77	-0.715	3,166,155	19,323	69.54	70.17
2024-03-19	Z	SRE	70.80	71.168	70.35	71.09	0.45	2,964,398	16,577	69.00	72.12
2024-03-18	Z	SRE	70.14	70.88	69.64	70.60	0.60	2,277,812	15,053	69.72	72.00
2024-03-15	Z	SRE	70.06	70.55	69.51	70.01	-0.22	7,673,097	25,289	69.61	71.15
2024-03-14	Z	SRE	71.11	71.40	69.70	70.22	-0.56	3,027,808	19,550	68.69	72.18
2024-03-13	Z	SRE	71.40	71.905	70.739	70.82	-0.11	3,236,614	17,883	70.62	71.35
2024-03-12	Z	SRE	72.20	72.425	70.84	70.96	-1.60	2,564,662	17,515	70.25	71.45
2024-03-11	Z	SRE	70.92	72.57	70.92	72.55	1.47	3,172,781	19,022	70.62	72.85
2024-03-08	Z	SRE	70.37	71.17	70.19	71.07	0.47	2,744,001	15,443	70.00	72.52
2024-03-07	Z	SRE	71.36	71.77	70.30	70.60	-0.01	3,424,684	21,181	70.00	71.75
2024-03-06	Z	SRE	70.69	71.15	70.33	70.64	0.44	3,106,497	19,193	70.21	71.19
2024-03-05	Z	SRE	70.88	71.75	69.785	70.21	-0.54	3,710,314	22,536	70.02	70.51
2024-03-04	Z	SRE	69.46	70.77	69.44	70.74	0.87	2,667,623	17,619	69.30	70.79
2024-03-01	Z	SRE	70.72	70.72	69.465	69.89	-0.71	2,801,112	18,840	69.88	69.98
2024-02-29	Z	SRE	71.08	71.115	70.42	70.60	-0.10	4,632,266	24,025	70.61	74.06
2024-02-28	Z	SRE	70.85	71.54	70.56	70.67	-0.38	3,359,238	19,829	70.20	71.30
2024-02-27	Z	SRE	71.53	71.58	70.31	71.06	0.15	2,635,443	17,551	68.69	71.06
2024-02-26	Z	SRE	71.52	71.73	70.60	70.91	-1.10	3,183,807	19,607	68.69	72.40
2024-02-23	Z	SRE	71.40	72.317	71.13	71.97	0.65	3,357,729	17,543	71.55	72.19
2024-02-22	Z	SRE	71.35	71.74	70.71	71.32	-0.63	2,128,686	14,677	70.96	71.60
2024-02-21	Z	SRE	70.92	72.08	70.56	71.96	1.29	2,563,060	15,441	60.00	78.60
2024-02-20	Z	SRE	70.42	71.55	70.21	70.66	0.17	3,123,581	14,056	70.00	72.90
2024-02-19	Z	SRE	70.30	70.9328	69.74	70.49		0	0	70.00	70.64
2024-02-16	Z	SRE	70.30	70.9328	69.74	70.49		2,274,448	12,961	70.00	70.64
2024-02-15	Z	SRE	69.70	70.86	69.59	70.50	1.02	2,737,206	15,359	69.14	84.57
2024-02-14	Z	SRE	69.50	69.79	69.13	69.46	0.11	2,584,434	13,515	69.24	72.27
2024-02-13	Z	SRE	70.38	70.63	68.41	69.35	-1.35	3,122,948	18,467	69.45	69.74
2024-02-12	Z	SRE	69.72	70.95	69.58	70.69	1.01	2,586,797	15,861	70.27	70.91
2024-02-09	Z	SRE	69.55	70.03	69.28	69.67	-0.19	1,632,848	14,955	69.32	69.96
2024-02-08	Z	SRE	69.80	70.03	69.17	69.84	-0.21	1,798,090	14,737	66.33	72.70
2024-02-07	Z	SRE	70.08	70.23	69.60	70.05	0.31	2,036,859	12,947	69.07	72.77
2024-02-06	Z	SRE	69.86	70.225	69.58	69.76	-0.30	2,622,651	16,531	69.57	70.06
2024-02-05	Z	SRE	70.73	70.84	69.90	70.05	-1.29	2,268,110	14,580	69.86	71.96
2024-02-02	Z	SRE	71.56	72.08	70.31	71.34	-1.01	2,372,342	16,955	70.92	77.05
2024-02-01	Z	SRE	71.40	72.37	70.79	72.35	0.78	2,394,099	18,504	70.50	73.23
2024-01-31	Z	SRE	72.60	72.96	71.465	71.56	-0.36	3,525,118	18,981	64.93	84.57
2024-01-30	Z	SRE	71.32	72.12	70.94	71.93	0.43	3,010,739	19,253	70.74	72.90
2024-01-29	Z	SRE	70.89	71.78	70.33	71.49	0.60	3,031,707	17,910	70.16	72.24
2024-01-26	Z	SRE	70.86	71.37	70.45	70.91	0.17	3,917,492	22,847	70.51	71.90
2024-01-25	Z	SRE	70.43	70.98	70.02	70.73	0.62	3,222,300	24,212	68.56	71.70
2024-01-24	Z	SRE	72.22	72.22	69.94	70.11	-1.60	3,515,965	23,519	67.82	84.57
2024-01-23	Z	SRE	71.72	71.93	71.12	71.72	0.03	2,494,322	16,563	71.53	72.94
2024-01-22	Z	SRE	72.91	73.10	71.28	71.70	-1.17	3,352,271	19,957	71.43	72.00