New Zealand markets closed

Sempra (SRE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
74.84-1.13 (-1.49%)
At close: 04:00PM EDT
74.84 0.00 (0.00%)
Pre-market: 06:07AM EDT
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 202475.5775.9374.7674.8474.842,712,300
14 Jun 202475.7476.1074.9775.9775.972,666,800
13 Jun 202475.7576.3274.8176.1476.142,401,500
12 Jun 202476.6276.6475.2975.6575.652,516,900
11 Jun 202474.6575.8574.5075.6775.672,329,800
10 Jun 202475.2375.4074.7475.0875.083,684,700
07 Jun 202475.2575.8575.1075.3375.333,723,500
06 Jun 202476.1876.8375.8575.9975.992,174,100
05 Jun 202476.9076.9476.0876.4876.482,382,900
04 Jun 202476.5177.5676.2577.1877.182,758,500
03 Jun 202476.9477.5276.1976.7176.712,172,400
31 May 202474.7877.0974.2877.0377.035,316,700
30 May 202474.2974.6473.7774.4274.422,682,900
29 May 202474.8275.0473.7874.0374.032,660,600
28 May 202475.5976.3575.2375.3675.364,013,200
24 May 202476.0776.2875.3675.8475.841,870,800
23 May 202476.9877.0375.8575.8675.862,704,100
22 May 202477.7078.1777.1477.3377.333,590,000
21 May 202478.0878.8377.8678.4078.403,152,600
20 May 202478.5178.6077.9978.0978.092,553,800
17 May 202477.8378.3077.4078.1778.172,588,900
16 May 202478.0378.4077.5477.6777.672,734,200
15 May 202477.5078.2077.1878.0378.034,054,900
14 May 202477.7377.8876.5676.6376.632,666,900
13 May 202477.2877.7376.8377.1277.124,346,900
10 May 202476.3577.3775.9077.1877.187,396,300
09 May 202475.2376.2674.9776.1776.173,377,000
08 May 202473.5875.3573.3075.2375.234,095,700
07 May 202473.1874.0872.1873.9973.994,318,700
06 May 202472.9373.1972.6072.7172.712,091,900
03 May 202473.3573.4372.3672.9272.923,451,900
02 May 202472.3372.9071.9772.8772.872,620,500
01 May 202471.4072.6671.3471.9571.953,088,200
30 Apr 202471.8172.0271.3371.6371.632,310,600
29 Apr 202471.6872.3371.6772.2872.282,428,100
26 Apr 202472.0372.3671.3171.3271.323,161,500
25 Apr 202472.0072.2571.0071.9871.982,504,500
24 Apr 202470.9472.2570.5272.0472.042,366,900
23 Apr 202471.1171.9770.7371.5271.522,808,600
22 Apr 202470.0871.2569.7071.1371.133,330,300
19 Apr 202468.6670.1668.6370.0870.083,104,500
18 Apr 202468.1868.5867.5568.4468.443,472,300
17 Apr 202466.8768.1566.7067.9467.942,486,200
16 Apr 202467.8867.9466.4066.4166.413,486,300
15 Apr 202469.1169.3167.6368.1168.113,611,700
12 Apr 202469.3969.6368.4668.6968.692,263,400
11 Apr 202470.5070.6568.8769.2569.253,212,500
10 Apr 202470.5170.6969.8070.1870.184,192,800
09 Apr 202471.0771.7370.8071.6871.684,393,400
08 Apr 202470.6771.4470.3370.7770.772,767,000
05 Apr 202470.4170.7469.8570.5270.522,796,400
04 Apr 202471.5071.6570.0870.8470.844,810,100
03 Apr 202471.8571.9570.9370.9770.972,947,600
02 Apr 202471.3972.2671.3971.8071.802,599,300
01 Apr 202471.8371.8370.8771.3671.361,874,300
28 Mar 202471.4572.0071.0771.8371.832,468,800
27 Mar 202469.7771.2669.5571.2571.253,600,200
26 Mar 202469.7069.7868.8869.2469.242,197,000
25 Mar 202469.8970.0369.1569.6369.632,910,100
22 Mar 202470.0570.2869.5869.7769.772,788,300
21 Mar 202469.7670.4869.6769.9269.922,705,000
20 Mar 202470.3871.0569.5369.7769.773,166,100
20 Mar 20240.62 Dividend
19 Mar 202470.8071.1770.3571.0970.472,965,200
18 Mar 202470.1470.8869.6470.6069.982,277,800
15 Mar 202470.0670.5569.5170.0169.407,673,100
14 Mar 202471.1171.4069.7070.2269.613,027,800
13 Mar 202471.4071.9170.7470.8270.203,236,600
12 Mar 202472.2072.4370.8470.9670.342,564,700
11 Mar 202470.9272.5770.9272.5571.923,172,800
08 Mar 202470.3771.1770.1971.0770.452,744,000
07 Mar 202471.3671.7770.3070.6069.983,425,200
06 Mar 202470.6971.1570.3370.6470.023,106,500
05 Mar 202470.8871.7569.7970.2169.603,710,300
04 Mar 202469.4670.7769.4470.7470.122,667,700
01 Mar 202470.5570.7269.4569.8769.262,799,200
29 Feb 202471.0871.1170.4270.6069.984,632,300
28 Feb 202470.8571.5470.5670.6770.053,359,200
27 Feb 202471.5371.5870.3171.0670.442,635,400
26 Feb 202471.5271.7370.6070.9170.293,183,800
23 Feb 202471.4072.3271.1371.9771.343,357,700
22 Feb 202471.3571.7470.7171.3270.702,128,700
21 Feb 202470.9272.0870.5671.9671.332,563,100
20 Feb 202470.4271.5570.2170.6670.043,123,600
16 Feb 202470.3070.9369.7470.4969.882,274,400
15 Feb 202469.7070.8669.5970.5069.892,737,200
14 Feb 202469.5069.7969.1369.4668.852,584,300
13 Feb 202470.3870.6368.4169.3568.753,123,300
12 Feb 202469.7270.9569.5870.6970.072,586,800
09 Feb 202469.5570.0369.2869.6769.061,632,800
08 Feb 202469.8070.0369.1769.8469.231,798,600
07 Feb 202470.0870.2369.6070.0569.442,036,900
06 Feb 202469.8670.2269.5869.7669.152,622,600
05 Feb 202470.7370.8469.9070.0569.442,268,200
02 Feb 202471.5672.0870.3171.3470.722,372,300
01 Feb 202471.4072.3770.7972.3571.722,394,100
31 Jan 202472.6072.9671.4771.5670.943,525,100
30 Jan 202471.3272.1270.9471.9371.303,010,700
29 Jan 202470.8971.7870.3371.4970.873,031,700
26 Jan 202470.8671.3770.4570.9170.293,917,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...