New Zealand markets close in 2 hours 1 minute

Sempra (SRE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
149.94-1.54 (-1.02%)
At close: 04:05PM EDT
150.00 +0.06 (+0.04%)
After hours: 07:54PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022152.31152.54148.85149.94149.942,167,000
29 Sept 2022156.09156.31151.17151.48151.48970,600
28 Sept 2022155.98157.79154.37156.98156.981,322,100
27 Sept 2022158.54158.54153.48154.15154.151,873,800
26 Sept 2022161.13161.33155.68157.23157.231,730,200
23 Sept 2022162.54162.54159.34161.78161.781,553,600
22 Sept 2022165.32165.65163.10164.19164.191,059,600
22 Sept 20221.145 Dividend
21 Sept 2022170.72172.35166.13166.26165.121,288,000
20 Sept 2022171.48172.39168.16168.86167.701,156,000
19 Sept 2022168.09173.03167.50172.93171.741,279,300
16 Sept 2022170.16170.63168.16168.44167.282,714,100
15 Sept 2022173.29173.29170.45170.88169.701,303,000
14 Sept 2022171.05175.36171.05173.70172.501,082,700
13 Sept 2022174.05174.93169.90170.83169.651,592,400
12 Sept 2022174.13176.47173.17175.65174.441,010,800
09 Sept 2022173.78174.88172.34173.76172.561,595,800
08 Sept 2022173.10173.83171.94172.94171.75866,400
07 Sept 2022168.37173.71168.37173.49172.301,371,300
06 Sept 2022167.04170.05167.00167.83166.671,387,700
02 Sept 2022168.60170.42166.34166.80165.65781,100
01 Sept 2022164.85168.06163.82168.01166.85984,700
31 Aug 2022165.30167.45164.89164.97163.831,409,400
30 Aug 2022168.06169.03165.60166.06164.921,326,200
29 Aug 2022165.83169.72164.69168.29167.13866,600
26 Aug 2022169.18169.54166.26166.54165.39903,500
25 Aug 2022168.71169.08167.77168.67167.51893,900
24 Aug 2022168.30169.35167.53168.43167.271,021,300
23 Aug 2022168.23168.78167.50168.30167.14964,500
22 Aug 2022168.80169.38167.61168.17167.01751,700
19 Aug 2022170.48171.16169.56170.06168.89944,400
18 Aug 2022170.00171.67169.97170.44169.27859,300
17 Aug 2022168.44170.22168.34169.59168.421,002,400
16 Aug 2022167.47169.15167.22169.05167.891,066,000
15 Aug 2022165.86167.96165.22167.52166.37733,000
12 Aug 2022164.59166.46164.11166.37165.22791,600
11 Aug 2022164.01164.92162.82163.89162.76808,200
10 Aug 2022163.69164.22162.34163.48162.351,057,500
09 Aug 2022161.97163.29161.62162.55161.431,233,400
08 Aug 2022160.91162.01159.87160.96159.851,090,100
05 Aug 2022161.00161.13157.73159.79158.691,857,000
04 Aug 2022163.00164.97160.80161.44160.331,724,800
03 Aug 2022163.44165.13161.31164.57163.441,485,400
02 Aug 2022165.89166.79163.49163.70162.571,086,600
01 Aug 2022165.50165.98163.71165.37164.231,150,000
29 Jul 2022163.17166.30162.98165.80164.662,967,600
28 Jul 2022161.29164.00160.06163.58162.451,019,000
27 Jul 2022159.16160.52157.62159.95158.851,137,900
26 Jul 2022157.93160.56157.93159.68158.581,286,200
25 Jul 2022153.88158.49153.57158.27157.181,411,500
22 Jul 2022154.05155.70153.21154.24153.18852,600
21 Jul 2022152.51153.70151.06153.49152.431,325,100
20 Jul 2022151.81153.27150.15152.77151.721,924,700
19 Jul 2022150.19152.20149.71151.59150.551,221,800
18 Jul 2022150.77151.82149.24149.36148.331,683,800
15 Jul 2022149.02151.63146.73151.24150.202,653,700
14 Jul 2022148.00148.37144.70148.01146.991,742,400
13 Jul 2022145.37148.46144.53146.73145.721,313,300
12 Jul 2022147.24149.15146.29146.85145.841,199,200
11 Jul 2022147.05148.78146.23148.53147.51705,300
08 Jul 2022147.73148.15146.28147.27146.261,555,800
07 Jul 2022148.21149.16147.32147.68146.66995,300
06 Jul 2022147.50149.39145.99147.46146.441,582,000
06 Jul 20221.145 Dividend
05 Jul 2022152.73153.04145.62146.99144.841,661,900
01 Jul 2022151.00154.01149.91153.56151.311,638,600
30 Jun 2022149.05151.58148.89150.27148.072,060,100
29 Jun 2022151.79152.18149.00150.31148.111,151,600
28 Jun 2022151.76153.72150.95151.21149.001,578,700
27 Jun 2022149.28151.33148.59150.67148.471,145,200
24 Jun 2022147.15149.92146.78149.44147.252,228,900
23 Jun 2022144.17146.41143.60146.35144.211,627,800
22 Jun 2022141.52144.81141.52143.44141.341,591,300
21 Jun 2022141.28143.81140.58142.82140.731,485,400
17 Jun 2022142.09142.63136.81139.49137.455,900,400
16 Jun 2022142.55142.79140.22141.96139.881,816,800
15 Jun 2022146.03146.89142.93144.74142.621,405,000
14 Jun 2022148.45148.45142.30144.82142.701,751,800
13 Jun 2022152.62152.63146.94147.16145.011,919,100
10 Jun 2022153.85156.03153.02154.66152.401,542,200
09 Jun 2022159.26159.26154.71155.16152.891,807,800
08 Jun 2022162.98162.98158.88159.45157.121,237,600
07 Jun 2022160.83163.79159.88163.70161.311,319,300
06 Jun 2022160.77162.10160.39161.17158.81857,200
03 Jun 2022162.42162.80160.00160.25157.911,273,500
02 Jun 2022164.16164.16159.92162.91160.531,231,100
01 Jun 2022164.54164.54162.43163.52161.131,240,700
31 May 2022165.84165.84163.45163.86161.462,884,100
27 May 2022164.78167.11164.26166.65164.211,427,600
26 May 2022167.46168.06164.55164.85162.441,262,400
25 May 2022166.92167.49165.40166.74164.301,330,000
24 May 2022163.82166.73162.98166.11163.681,679,700
23 May 2022162.39164.27161.27163.79161.391,183,200
20 May 2022162.76162.86159.07160.11157.771,568,300
19 May 2022162.42163.16159.60161.89159.521,121,000
18 May 2022164.35165.30162.32162.78160.401,482,500
17 May 2022162.19163.91160.25163.85161.451,212,500
16 May 2022161.84162.40160.02161.51159.151,168,200
13 May 2022159.58161.59157.94161.06158.701,241,900
12 May 2022158.95159.65155.73157.96155.651,862,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...