KWSE:SRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.38	0.38	0.37	0.37	0.37	-1.32%	1,430,624
Mar 8, 2026	0.37	0.38	0.37	0.38	0.38	-0.26%	31,372
Mar 5, 2026	0.38	0.38	0.37	0.38	0.38	1.88%	56,137
Mar 4, 2026	0.39	0.39	0.37	0.37	0.37	-1.58%	8,852
Mar 3, 2026	0.37	0.38	0.37	0.38	0.38	1.88%	166,287
Mar 2, 2026	0.38	0.38	0.36	0.37	0.37	-1.06%	357,862
Feb 24, 2026	0.39	0.39	0.37	0.38	0.38	-2.59%	2,446,096
Feb 23, 2026	0.38	0.39	0.37	0.39	0.39	0.52%	1,330,469
Feb 22, 2026	0.39	0.39	0.38	0.38	0.38	-1.29%	1,848,737
Feb 19, 2026	0.40	0.40	0.39	0.39	0.39	-0.77%	1,845,421
Feb 18, 2026	0.39	0.39	0.38	0.39	0.39	1.55%	153,879
Feb 17, 2026	0.39	0.39	0.37	0.39	0.39	-0.52%	572,947
Feb 16, 2026	0.39	0.39	0.39	0.39	0.39	-3.24%	1,224,919
Feb 15, 2026	0.41	0.41	0.40	0.40	0.40	-0.25%	1,151,985
Feb 12, 2026	0.40	0.40	0.40	0.40	0.40	-	2,124,199
Feb 11, 2026	0.40	0.41	0.40	0.40	0.40	1.01%	2,188,003
Feb 10, 2026	0.40	0.40	0.39	0.40	0.40	-0.50%	1,676,308
Feb 9, 2026	0.40	0.40	0.40	0.40	0.40	-	1,739,247
Feb 8, 2026	0.39	0.40	0.39	0.40	0.40	1.52%	661,575
Feb 5, 2026	0.39	0.40	0.39	0.39	0.39	0.25%	1,940,054
Feb 4, 2026	0.39	0.40	0.39	0.39	0.39	-1.01%	1,724,699
Feb 3, 2026	0.40	0.40	0.39	0.40	0.40	1.02%	1,784,891
Feb 2, 2026	0.40	0.40	0.39	0.39	0.39	0.51%	1,822,403
Feb 1, 2026	0.40	0.40	0.39	0.39	0.39	0.26%	1,542,592
Jan 29, 2026	0.40	0.40	0.39	0.39	0.39	-2.26%	1,561,893
Jan 28, 2026	0.40	0.41	0.40	0.40	0.40	-1.24%	1,838,710
Jan 27, 2026	0.40	0.41	0.40	0.40	0.40	-	1,588,919
Jan 26, 2026	0.40	0.40	0.40	0.40	0.40	2.02%	1,577,925
Jan 25, 2026	0.40	0.40	0.40	0.40	0.40	-1.49%	1,597,152
Jan 22, 2026	0.40	0.40	0.40	0.40	0.40	-	2,284,367
Jan 21, 2026	0.40	0.40	0.40	0.40	0.40	1.26%	1,653,196
Jan 20, 2026	0.40	0.40	0.40	0.40	0.40	0.25%	1,929,216
Jan 19, 2026	0.40	0.40	0.39	0.40	0.40	0.51%	1,890,705
Jan 15, 2026	0.40	0.40	0.39	0.39	0.39	-0.25%	1,782,954
Jan 14, 2026	0.40	0.40	0.40	0.40	0.40	0.77%	2,131,646
Jan 13, 2026	0.40	0.40	0.39	0.39	0.39	-0.25%	1,621,311
Jan 12, 2026	0.40	0.40	0.39	0.39	0.39	-0.51%	2,451,112
Jan 11, 2026	0.40	0.40	0.39	0.40	0.40	-0.50%	1,697,324
Jan 8, 2026	0.40	0.40	0.40	0.40	0.40	-	1,574,971
Jan 7, 2026	0.40	0.40	0.40	0.40	0.40	0.25%	1,201,466
Jan 6, 2026	0.39	0.40	0.39	0.40	0.40	0.25%	1,831,222
Jan 5, 2026	0.39	0.40	0.39	0.40	0.40	0.77%	1,682,014
Jan 4, 2026	0.40	0.40	0.39	0.39	0.39	0.26%	321,619
Dec 31, 2025	0.39	0.40	0.39	0.39	0.39	-0.76%	2,121,047
Dec 30, 2025	0.40	0.40	0.39	0.39	0.39	-0.76%	1,976,839
Dec 29, 2025	0.40	0.40	0.40	0.40	0.40	-	1,284,853
Dec 28, 2025	0.40	0.40	0.40	0.40	0.40	-0.25%	1,840,967
Dec 25, 2025	0.40	0.40	0.40	0.40	0.40	0.25%	1,956,531
Dec 24, 2025	0.40	0.40	0.40	0.40	0.40	-0.75%	2,061,342
Dec 23, 2025	0.40	0.40	0.40	0.40	0.40	-0.74%	2,316,009
Dec 22, 2025	0.41	0.41	0.40	0.40	0.40	-0.25%	2,086,022
Dec 21, 2025	0.40	0.41	0.40	0.40	0.40	-0.49%	2,078,199
Dec 18, 2025	0.41	0.41	0.40	0.41	0.41	0.25%	2,575,582
Dec 17, 2025	0.40	0.41	0.40	0.41	0.41	-	2,153,235
Dec 16, 2025	0.41	0.41	0.40	0.41	0.41	-0.49%	1,247,913
Dec 15, 2025	0.41	0.41	0.40	0.41	0.41	-0.49%	2,387,645
Dec 14, 2025	0.41	0.41	0.41	0.41	0.41	-	1,519,858
Dec 11, 2025	0.41	0.41	0.41	0.41	0.41	0.49%	2,600,958
Dec 10, 2025	0.41	0.41	0.40	0.41	0.41	0.49%	1,127,328
Dec 9, 2025	0.41	0.41	0.40	0.41	0.41	-0.98%	1,703,127
Dec 8, 2025	0.41	0.41	0.40	0.41	0.41	-0.49%	2,182,832
Dec 7, 2025	0.41	0.41	0.41	0.41	0.41	0.24%	2,404,053
Dec 4, 2025	0.41	0.41	0.41	0.41	0.41	-0.97%	1,902,992
Dec 3, 2025	0.41	0.41	0.41	0.41	0.41	0.73%	2,262,332
Dec 2, 2025	0.41	0.41	0.41	0.41	0.41	-	2,133,770
Dec 1, 2025	0.41	0.42	0.41	0.41	0.41	-	1,800,254
Nov 30, 2025	0.42	0.42	0.41	0.41	0.41	-0.24%	2,725,709
Nov 27, 2025	0.42	0.42	0.41	0.41	0.41	-0.72%	2,215,784
Nov 26, 2025	0.42	0.42	0.42	0.42	0.42	-0.24%	2,309,465
Nov 25, 2025	0.42	0.42	0.41	0.42	0.42	-0.24%	2,260,740
Nov 24, 2025	0.42	0.42	0.41	0.42	0.42	0.48%	2,668,097
Nov 23, 2025	0.42	0.42	0.41	0.42	0.42	0.24%	1,886,143
Nov 20, 2025	0.41	0.42	0.41	0.41	0.41	-	2,102,342
Nov 19, 2025	0.41	0.42	0.41	0.41	0.41	1.47%	2,473,262
Nov 18, 2025	0.41	0.41	0.41	0.41	0.41	-1.92%	1,117,441
Nov 17, 2025	0.42	0.42	0.41	0.42	0.42	0.24%	1,970,059
Nov 16, 2025	0.42	0.42	0.41	0.42	0.42	-0.24%	1,526,667
Nov 13, 2025	0.42	0.42	0.41	0.42	0.42	0.24%	646,760
Nov 12, 2025	0.41	0.42	0.41	0.42	0.42	-	1,485,365
Nov 11, 2025	0.41	0.42	0.41	0.42	0.42	0.24%	1,603,148
Nov 10, 2025	0.41	0.42	0.41	0.41	0.41	1.22%	1,613,658
Nov 9, 2025	0.41	0.42	0.41	0.41	0.41	-0.73%	1,256,796
Nov 6, 2025	0.40	0.42	0.40	0.41	0.41	-0.24%	1,408,477
Nov 5, 2025	0.41	0.42	0.41	0.41	0.41	-	1,624,637
Nov 4, 2025	0.41	0.41	0.41	0.41	0.41	-	949,335
Nov 3, 2025	0.41	0.41	0.41	0.41	0.41	-	1,548,807
Nov 2, 2025	0.42	0.42	0.41	0.41	0.41	-1.43%	1,621,132
Oct 30, 2025	0.42	0.42	0.42	0.42	0.42	-	1,664,432
Oct 29, 2025	0.42	0.42	0.41	0.42	0.42	-	1,886,184
Oct 28, 2025	0.42	0.42	0.41	0.42	0.42	0.24%	1,700,015
Oct 27, 2025	0.41	0.42	0.41	0.42	0.42	0.97%	1,567,538
Oct 26, 2025	0.41	0.42	0.41	0.41	0.41	0.98%	2,230,613
Oct 23, 2025	0.41	0.41	0.40	0.41	0.41	-0.49%	1,307,367
Oct 22, 2025	0.41	0.42	0.41	0.41	0.41	0.49%	1,842,996
Oct 21, 2025	0.41	0.41	0.41	0.41	0.41	0.24%	602,155
Oct 20, 2025	0.41	0.41	0.40	0.41	0.41	-	1,917,133
Oct 19, 2025	0.41	0.41	0.41	0.41	0.41	0.25%	1,888,384
Oct 16, 2025	0.41	0.41	0.41	0.41	0.41	0.49%	1,619,522
Oct 15, 2025	0.41	0.41	0.40	0.41	0.41	1.00%	1,472,519
Oct 14, 2025	0.40	0.40	0.40	0.40	0.40	0.25%	1,190,428