SRE - Sempra Energy

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2020155.48157.30155.14157.20157.201,445,700
Jan 16, 2020154.52155.98154.28155.18155.181,428,000
Jan 15, 2020151.78154.47151.78154.14154.141,030,300
Jan 14, 2020151.25151.93150.39151.22151.221,341,400
Jan 13, 2020149.80151.80149.75151.17151.17968,300
Jan 10, 2020149.25150.30149.13149.76149.761,144,100
Jan 09, 2020149.76150.22148.55148.82148.821,119,400
Jan 08, 2020149.33150.48149.01149.90149.901,255,000
Jan 07, 2020148.35149.32147.61148.88148.881,210,600
Jan 06, 2020147.74149.14147.74149.00149.001,107,200
Jan 03, 2020148.79149.43147.67147.76147.761,264,900
Jan 02, 2020151.33151.49148.48149.12149.121,262,100
Dec 31, 2019151.17151.83150.78151.48151.481,003,000
Dec 30, 2019150.85151.14150.15151.05151.051,092,300
Dec 27, 2019150.73151.06150.22150.87150.87732,000
Dec 27, 20190.968 Dividend
Dec 26, 2019151.53151.74150.99151.62150.65798,100
Dec 24, 2019150.57151.06150.07150.65149.69542,400
Dec 23, 2019151.98151.98150.21150.56149.601,482,200
Dec 20, 2019154.26154.47151.25151.38150.414,603,200
Dec 19, 2019151.56152.26151.12152.03151.061,390,000
Dec 18, 2019150.15151.84149.44151.64150.671,705,300
Dec 17, 2019150.75151.67149.84150.12149.161,253,700
Dec 16, 2019149.05150.79148.71150.64149.681,708,100
Dec 13, 2019146.57149.07146.38148.78147.831,609,100
Dec 12, 2019148.53148.89146.50146.89145.952,647,400
Dec 11, 2019147.18148.80147.08148.77147.821,687,600
Dec 10, 2019146.19147.92145.91147.48146.542,070,200
Dec 09, 2019145.93146.32145.19145.83144.901,896,900
Dec 06, 2019147.25147.79145.79145.84144.911,863,300
Dec 05, 2019147.29147.53146.72147.39146.45837,300
Dec 04, 2019147.11147.77146.59147.58146.641,422,800
Dec 03, 2019146.80147.94146.49147.92146.98891,100
Dec 02, 2019146.37147.01144.67146.41145.481,002,800
Nov 29, 2019147.82148.33146.93147.27146.33484,300
Nov 27, 2019147.05147.68146.57147.56146.62813,000
Nov 26, 2019147.18147.53146.18146.89145.952,261,700
Nov 25, 2019146.70147.78146.12146.37145.44961,400
Nov 22, 2019146.82147.51146.05146.60145.66933,000
Nov 21, 2019147.72148.02146.37146.80145.86911,800
Nov 20, 2019147.33148.40146.28147.86146.92815,000
Nov 19, 2019147.47148.17146.49147.21146.271,632,300
Nov 18, 2019146.63148.66145.94147.63146.691,809,900
Nov 15, 2019145.31146.28144.57146.13145.201,307,300
Nov 14, 2019147.21147.68144.96145.47144.541,556,400
Nov 13, 2019145.19147.24144.70146.85145.911,261,800
Nov 12, 2019142.71145.12142.61144.93144.002,537,200
Nov 11, 2019142.21142.48141.42142.33141.42847,000
Nov 08, 2019141.68142.86141.51142.12141.21884,000
Nov 07, 2019142.68142.86141.08142.11141.201,433,800
Nov 06, 2019143.35144.00142.26143.22142.311,448,100
Nov 05, 2019145.20145.29142.98143.35142.432,113,800
Nov 04, 2019147.30147.30144.92145.84144.911,490,900
Nov 01, 2019146.02148.47145.22147.29146.352,896,500
Oct 31, 2019142.06144.57141.54144.51143.592,838,900
Oct 30, 2019141.25142.00140.34141.56140.662,845,300
Oct 29, 2019141.20141.58140.81141.20140.303,080,100
Oct 28, 2019142.90143.21140.91141.17140.273,859,900
Oct 25, 2019148.51148.51143.42143.97143.053,193,100
Oct 24, 2019147.91148.90147.44148.06147.111,719,600
Oct 23, 2019147.25148.00146.46148.00147.06970,300
Oct 22, 2019146.68147.68146.58146.88145.94941,500
Oct 21, 2019146.18146.57145.25146.48145.541,003,900
Oct 18, 2019144.99146.93144.63146.23145.301,997,000
Oct 17, 2019144.85145.46144.53144.96144.03922,000
Oct 16, 2019144.86145.04143.54144.85143.931,272,000
Oct 15, 2019145.57145.83144.30145.00144.071,029,100
Oct 14, 2019146.04146.92144.79145.43144.50970,700
Oct 11, 2019146.23146.50145.29145.49144.56925,000
Oct 10, 2019146.40147.06145.42146.41145.481,027,200
Oct 09, 2019146.22147.42145.97146.64145.70801,100
Oct 08, 2019146.28146.82144.50145.91144.981,239,900
Oct 07, 2019146.93147.07146.00146.43145.501,019,300
Oct 04, 2019145.86147.38145.27147.23146.29987,900
Oct 03, 2019144.02145.73143.55145.66144.732,011,700
Oct 02, 2019145.40146.08143.32143.73142.811,573,000
Oct 01, 2019147.43148.04146.08146.08145.151,356,900
Sep 30, 2019145.41148.14144.48147.61146.672,513,800
Sep 27, 2019145.07145.07143.45144.48143.561,779,000
Sep 26, 2019144.47145.08143.50144.73143.811,713,900
Sep 25, 2019144.10144.21142.66144.01143.09954,100
Sep 24, 2019142.78144.58141.87144.24143.321,184,800
Sep 23, 2019141.92142.63141.72141.87140.961,268,600
Sep 20, 2019141.25142.79140.76142.22141.312,352,400
Sep 19, 2019139.98140.89139.03140.81139.911,627,600
Sep 19, 20190.9675 Dividend
Sep 18, 2019143.73143.90140.02140.20138.343,106,700
Sep 17, 2019142.08143.90141.64143.04141.151,421,400
Sep 16, 2019142.02142.07140.92141.75139.871,497,400
Sep 13, 2019143.02144.23141.54141.70139.821,161,600
Sep 12, 2019144.07144.26142.76143.66141.761,427,500
Sep 11, 2019141.54143.94140.82143.26141.361,323,100
Sep 10, 2019140.97141.99140.16141.77139.891,253,300
Sep 09, 2019141.58141.65140.78141.01139.141,168,400
Sep 06, 2019142.40142.96141.55142.00140.12924,100
Sep 05, 2019142.94143.68141.16141.83139.951,203,300
Sep 04, 2019144.07144.93143.18144.00142.09829,300
Sep 03, 2019141.43143.58141.27143.50141.601,149,200
Aug 30, 2019142.91142.91141.32141.63139.751,040,300
Aug 29, 2019142.33142.66141.64142.24140.361,444,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...