Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Sempra (SRE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
131.17+0.91 (+0.70%)
At close: 4:03PM EDT
131.17 -0.05 (-0.04%)
After hours: 04:03PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 2021130.62131.39130.31131.17131.17556,200
Oct 21, 2021131.29131.61130.15130.26130.26831,400
Oct 20, 2021130.06131.73129.89131.28131.28985,400
Oct 19, 2021128.37129.67128.20129.44129.44905,300
Oct 18, 2021127.73128.62126.62127.42127.421,393,700
Oct 15, 2021128.35129.74127.81128.41128.411,242,000
Oct 14, 2021127.51128.36127.00128.06128.061,314,700
Oct 13, 2021122.98127.06122.76126.85126.851,755,700
Oct 12, 2021123.68124.78123.11124.41124.411,943,900
Oct 11, 2021124.57124.88123.09123.13123.131,041,800
Oct 08, 2021125.78126.49124.09124.62124.621,196,400
Oct 07, 2021128.39128.80125.00125.59125.592,171,100
Oct 06, 2021125.72127.96124.87127.77127.771,847,800
Oct 05, 2021126.63127.52126.09126.64126.641,276,200
Oct 04, 2021125.00127.12124.93126.52126.521,234,700
Oct 01, 2021127.58128.19125.36125.58125.581,167,200
Sep 30, 2021128.26128.81126.46126.50126.501,498,900
Sep 29, 2021123.86128.12123.59127.46127.462,167,300
Sep 28, 2021128.52128.74123.55123.62123.622,393,300
Sep 27, 2021130.03131.68128.58128.87128.871,009,800
Sep 24, 2021129.07130.44129.07129.77129.77857,300
Sep 23, 2021129.74130.96128.77129.03129.031,048,300
Sep 23, 20211.1 Dividend
Sep 22, 2021131.24132.12130.62130.84129.74921,200
Sep 21, 2021131.79132.52130.43130.47129.371,004,000
Sep 20, 2021132.19133.28129.49131.03129.931,620,700
Sep 17, 2021135.12136.82133.25133.38132.263,181,800
Sep 16, 2021136.68137.61134.55135.12133.981,313,800
Sep 15, 2021134.53136.81133.15136.76135.611,965,300
Sep 14, 2021134.50135.11133.27133.83132.701,281,000
Sep 13, 2021133.92135.39133.47134.00132.871,245,100
Sep 10, 2021133.77133.83132.43132.49131.381,042,500
Sep 09, 2021133.84134.56133.54133.81132.69890,300
Sep 08, 2021132.25134.98132.00134.00132.87940,600
Sep 07, 2021133.02133.90132.20132.21131.10991,300
Sep 03, 2021134.47134.47133.34133.41132.29640,800
Sep 02, 2021133.90135.08133.81134.65133.521,383,100
Sep 01, 2021132.95134.32132.52133.60132.481,199,800
Aug 31, 2021131.93133.20131.36132.36131.251,736,000
Aug 30, 2021132.42132.50131.68131.81130.70597,600
Aug 27, 2021132.06132.55131.44131.86130.751,048,900
Aug 26, 2021131.32132.49131.00131.79130.681,048,400
Aug 25, 2021130.85131.83130.33131.59130.48863,800
Aug 24, 2021132.06132.21130.46130.97129.871,628,000
Aug 23, 2021133.98133.98131.66131.89130.781,207,600
Aug 20, 2021131.57133.65130.74133.36132.242,444,300
Aug 19, 2021132.57134.17131.80131.97130.861,025,400
Aug 18, 2021133.83133.83132.08132.59131.48773,200
Aug 17, 2021132.84134.03132.23133.89132.76736,200
Aug 16, 2021134.04135.55133.23133.57132.451,130,900
Aug 13, 2021132.82133.85132.25133.77132.65708,300
Aug 12, 2021131.75132.82131.52132.42131.31607,200
Aug 11, 2021132.00132.61131.54132.00130.891,001,200
Aug 10, 2021131.09132.16130.75131.75130.64648,600
Aug 09, 2021132.29132.56130.39131.26130.16825,800
Aug 06, 2021133.22133.50132.15132.33131.22711,100
Aug 05, 2021130.51132.98130.41132.94131.82951,000
Aug 04, 2021130.93131.05129.10130.86129.76998,100
Aug 03, 2021131.75132.43131.05131.98130.87739,300
Aug 02, 2021131.05132.70130.71131.25130.15833,700
Jul 30, 2021132.11133.23130.17130.65129.551,134,000
Jul 29, 2021133.43133.43131.83132.43131.32782,100
Jul 28, 2021132.70133.10130.96132.78131.661,031,800
Jul 27, 2021130.70132.84129.77132.63131.511,223,500
Jul 26, 2021130.71131.30130.13130.70129.60802,000
Jul 23, 2021129.45130.98129.34130.72129.62686,100
Jul 22, 2021130.20130.75129.03129.12128.03822,600
Jul 21, 2021132.39133.32130.09130.30129.201,064,400
Jul 20, 2021129.82132.21129.82131.92130.811,391,100
Jul 19, 2021133.53134.08128.44129.82128.731,967,400
Jul 16, 2021132.87134.77132.33134.20133.071,722,800
Jul 15, 2021131.46132.62131.21132.56131.451,635,000
Jul 14, 2021132.42133.07131.65132.17131.061,585,500
Jul 13, 2021133.34133.68131.48132.12131.01847,600
Jul 12, 2021132.51133.65131.97133.44132.32946,700
Jul 09, 2021132.28133.15131.31132.86131.741,536,300
Jul 08, 2021132.36133.30131.68131.93130.821,320,000
Jul 07, 2021133.19133.65132.39133.45132.331,017,500
Jul 06, 2021133.22133.74131.26133.37132.251,270,300
Jul 06, 20211.1 Dividend
Jul 02, 2021134.21135.00132.92134.79132.571,566,300
Jul 01, 2021132.51134.67131.69134.09131.882,184,500
Jun 30, 2021132.65133.69130.98132.48130.292,715,700
Jun 29, 2021136.66136.66132.72133.72131.512,471,700
Jun 28, 2021138.01138.21136.71137.28135.011,207,300
Jun 25, 2021135.24137.57135.21137.47135.201,545,300
Jun 24, 2021135.69136.47135.13135.55133.311,058,500
Jun 23, 2021136.75136.75134.70135.56133.321,175,700
Jun 22, 2021137.94138.29136.78136.95134.691,484,900
Jun 21, 2021138.47139.76137.00138.46136.181,741,700
Jun 18, 2021139.33139.77137.72137.77135.503,227,700
Jun 17, 2021141.17142.08140.24140.58138.261,311,000
Jun 16, 2021144.31144.75140.88141.16138.831,683,500
Jun 15, 2021143.31144.93142.84144.06141.681,406,000
Jun 14, 2021142.93143.66141.67143.25140.892,670,000
Jun 11, 2021140.04142.58139.45142.24139.892,524,200
Jun 10, 2021139.44140.74138.95139.69137.391,489,200
Jun 09, 2021136.40139.97135.81139.44137.142,111,200
Jun 08, 2021136.61136.61134.49135.44133.211,874,900
Jun 07, 2021136.76137.04135.97136.10133.851,483,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement