U.S. Markets closed

Sempra Energy (SRE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
129.30-0.38 (-0.29%)
At close: 3:59PM EDT

129.30 0.00 (0.00%)
After hours: 4:04PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 2020129.78130.51128.80129.30129.30871,381
Oct 20, 2020129.01130.40128.29129.68129.68988,900
Oct 19, 2020128.68129.85126.82127.97127.971,523,700
Oct 16, 2020128.66129.88127.54128.11128.111,344,000
Oct 15, 2020125.74129.39125.56128.54128.541,446,700
Oct 14, 2020127.19128.03126.07127.09127.09975,200
Oct 13, 2020125.88127.27125.71126.55126.551,211,100
Oct 12, 2020125.67127.57124.98126.78126.78807,400
Oct 09, 2020127.51127.51124.69126.01126.01897,000
Oct 08, 2020123.49127.21123.18126.71126.711,026,100
Oct 07, 2020122.39123.50121.04122.72122.721,074,800
Oct 06, 2020122.10124.86121.25122.23122.231,124,600
Oct 05, 2020121.42121.86119.69121.77121.77949,700
Oct 02, 2020118.06121.34117.70120.50120.501,248,200
Oct 01, 2020119.38120.25118.28119.13119.131,335,100
Sep 30, 2020116.96118.85116.67118.36118.361,627,900
Sep 29, 2020116.98117.99115.65116.18116.18951,300
Sep 28, 2020117.90118.72116.58116.71116.711,298,900
Sep 25, 2020114.91117.80114.79117.61117.611,102,200
Sep 24, 2020113.30116.90112.33115.74115.741,439,700
Sep 24, 20201.045 Dividend
Sep 23, 2020119.08119.25114.41114.50113.451,732,700
Sep 22, 2020117.15119.76116.87119.05117.961,575,100
Sep 21, 2020118.25118.99116.50116.66115.601,730,400
Sep 18, 2020120.66121.34118.73119.98118.883,948,100
Sep 17, 2020119.60121.12118.68121.03119.931,801,000
Sep 16, 2020117.94121.42117.21120.84119.741,520,300
Sep 15, 2020119.82121.18117.05117.63116.561,065,700
Sep 14, 2020118.51119.54117.58119.15118.061,699,100
Sep 11, 2020117.76118.16116.64117.80116.721,328,100
Sep 10, 2020120.69120.69117.96118.12117.041,058,000
Sep 09, 2020120.41122.27119.58120.95119.851,370,800
Sep 08, 2020120.62121.00117.27119.09118.001,464,800
Sep 04, 2020123.24123.68118.80120.89119.791,171,100
Sep 03, 2020125.00125.90121.55122.72121.601,110,000
Sep 02, 2020122.25125.19121.71124.55123.411,225,800
Sep 01, 2020123.04123.49121.52122.25121.131,049,000
Aug 31, 2020122.52123.91122.22123.65122.521,094,600
Aug 28, 2020123.14123.88121.98122.32121.201,065,000
Aug 27, 2020123.12125.10123.05123.59122.461,077,600
Aug 26, 2020124.80125.10122.23122.34121.221,277,900
Aug 25, 2020128.09128.10125.10125.51124.361,008,300
Aug 24, 2020125.72127.42124.88127.37126.21819,700
Aug 21, 2020126.53126.55124.85125.48124.331,128,800
Aug 20, 2020127.30128.07125.96126.22125.071,160,000
Aug 19, 2020130.17130.31127.75128.22127.051,494,800
Aug 18, 2020129.52130.50128.81129.36128.18888,100
Aug 17, 2020130.58131.29128.88129.68128.501,697,500
Aug 14, 2020133.67134.04131.19131.89130.691,299,200
Aug 13, 2020133.43135.12133.02134.66133.431,073,800
Aug 12, 2020132.24134.67131.55134.19132.971,496,100
Aug 11, 2020135.00135.00130.62131.11129.911,443,900
Aug 10, 2020130.37133.89129.63133.57132.351,784,400
Aug 07, 2020128.28130.54128.04129.90128.711,223,500
Aug 06, 2020127.79129.42127.40128.20127.031,498,400
Aug 05, 2020125.48129.77125.20127.03125.872,132,200
Aug 04, 2020123.44125.51123.44125.02123.881,504,100
Aug 03, 2020124.10124.80122.97124.04122.911,217,500
Jul 31, 2020123.42124.77122.47124.46123.321,246,300
Jul 30, 2020123.51123.96122.70123.75122.621,433,800
Jul 29, 2020124.34125.37124.23125.01123.871,081,200
Jul 28, 2020122.19125.94122.16124.65123.511,322,200
Jul 27, 2020125.29125.42122.79122.98121.861,328,900
Jul 24, 2020127.81128.86125.15125.62124.471,431,200
Jul 23, 2020127.47129.18126.93127.34126.181,460,100
Jul 22, 2020125.46128.19124.70127.88126.712,663,900
Jul 21, 2020123.31125.97123.31125.28124.141,758,900
Jul 20, 2020124.01124.72122.19122.62121.501,228,600
Jul 17, 2020122.96124.98122.94124.82123.681,936,100
Jul 16, 2020122.80123.53121.57122.63121.511,372,100
Jul 15, 2020123.25125.12122.45123.15122.032,277,000
Jul 14, 2020120.36122.51120.35121.84120.732,113,600
Jul 13, 2020119.60121.30118.92120.17119.071,432,900
Jul 10, 2020116.12119.51116.12119.17118.081,321,300
Jul 09, 2020116.67117.00114.15116.29115.232,243,000
Jul 08, 2020117.22118.38116.64117.25116.181,715,200
Jul 07, 2020119.08119.22117.59117.76116.692,115,200
Jul 06, 2020121.97122.37119.63120.45119.351,833,200
Jul 02, 2020122.27123.70120.74120.94119.841,525,100
Jul 01, 2020119.33121.66117.96121.35120.241,968,000
Jun 30, 2020118.17118.31115.76117.23116.161,779,200
Jun 29, 2020114.23118.16113.45118.12117.041,533,900
Jun 26, 2020116.89117.94112.16112.61111.587,075,500
Jun 25, 2020118.31118.46115.92117.32116.251,765,400
Jun 25, 20201.045 Dividend
Jun 24, 2020118.03120.30116.98120.04117.912,063,400
Jun 23, 2020120.91121.99118.77119.48117.361,834,300
Jun 22, 2020117.35120.12117.35119.45117.332,374,500
Jun 19, 2020125.96126.18117.25117.25115.176,013,000
Jun 18, 2020123.13124.83122.75124.56122.351,453,100
Jun 17, 2020124.98125.51121.81124.17121.971,834,200
Jun 16, 2020128.65129.59123.62124.36122.152,932,200
Jun 15, 2020122.04125.91120.38125.25123.033,525,300
Jun 12, 2020127.69128.27122.08124.05121.852,360,800
Jun 11, 2020125.17125.61122.65123.48121.292,478,600
Jun 10, 2020130.50131.40128.43128.56126.281,617,800
Jun 09, 2020133.10133.28129.78130.31128.001,581,500
Jun 08, 2020135.11135.97133.89134.79132.401,355,800
Jun 05, 2020130.71136.08129.84133.79131.411,508,100
Jun 04, 2020130.65130.97127.37128.79126.501,366,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...