New Zealand markets closed

Sempra (SRE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
149.44+3.09 (+2.11%)
At close: 04:04PM EDT
148.35 -1.09 (-0.73%)
After hours: 05:05PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 2022147.15149.92146.78149.44149.442,228,900
23 Jun 2022144.17146.41143.60146.35146.351,627,800
22 Jun 2022141.52144.81141.52143.44143.441,591,300
21 Jun 2022141.28143.81140.58142.82142.821,485,400
17 Jun 2022142.09142.63136.81139.49139.495,900,400
16 Jun 2022142.55142.79140.22141.96141.961,816,800
15 Jun 2022146.03146.89142.93144.74144.741,405,000
14 Jun 2022148.45148.45142.30144.82144.821,751,800
13 Jun 2022152.62152.63146.94147.16147.161,919,100
10 Jun 2022153.85156.03153.02154.66154.661,542,200
09 Jun 2022159.26159.26154.71155.16155.161,807,800
08 Jun 2022162.98162.98158.88159.45159.451,237,600
07 Jun 2022160.83163.79159.88163.70163.701,319,300
06 Jun 2022160.77162.10160.39161.17161.17857,200
03 Jun 2022162.42162.80160.00160.25160.251,273,500
02 Jun 2022164.16164.16159.92162.91162.911,231,100
01 Jun 2022164.54164.54162.43163.52163.521,240,700
31 May 2022165.84165.84163.45163.86163.862,884,100
27 May 2022164.78167.11164.26166.65166.651,427,600
26 May 2022167.46168.06164.55164.85164.851,262,400
25 May 2022166.92167.49165.40166.74166.741,330,000
24 May 2022163.82166.73162.98166.11166.111,679,700
23 May 2022162.39164.27161.27163.79163.791,183,200
20 May 2022162.76162.86159.07160.11160.111,568,300
19 May 2022162.42163.16159.60161.89161.891,121,000
18 May 2022164.35165.30162.32162.78162.781,482,500
17 May 2022162.19163.91160.25163.85163.851,212,500
16 May 2022161.84162.40160.02161.51161.511,168,200
13 May 2022159.58161.59157.94161.06161.061,241,900
12 May 2022158.95159.65155.73157.96157.961,862,000
11 May 2022159.09162.40158.28158.82158.822,133,800
10 May 2022162.66164.16156.98158.54158.541,453,700
09 May 2022163.75164.72161.45162.03162.031,508,300
06 May 2022160.03165.67160.03164.90164.901,645,300
05 May 2022161.25164.10159.94161.12161.121,587,400
04 May 2022162.40164.80161.43164.51164.511,505,100
03 May 2022160.95162.93159.70160.69160.691,648,500
02 May 2022161.90162.79158.26159.66159.661,456,100
29 Apr 2022164.77164.78161.05161.36161.361,721,200
28 Apr 2022164.37166.46163.50165.50165.501,395,100
27 Apr 2022164.60165.72162.36163.69163.691,490,400
26 Apr 2022165.77167.51164.29164.44164.441,295,800
25 Apr 2022168.57168.57163.51165.38165.383,096,700
22 Apr 2022170.50170.53168.21168.24168.241,639,400
21 Apr 2022172.24173.16170.34170.43170.431,231,400
20 Apr 2022171.97173.28170.99172.67172.67959,000
19 Apr 2022171.69172.22170.10170.27170.271,720,300
18 Apr 2022171.93172.84170.56171.12171.121,187,500
14 Apr 2022171.25172.38170.75171.25171.251,098,400
13 Apr 2022171.03171.03168.17170.42170.421,173,300
12 Apr 2022167.68170.20167.43169.63169.631,266,500
11 Apr 2022170.01170.54167.78168.25168.251,205,100
08 Apr 2022168.55170.77168.22169.79169.791,235,600
07 Apr 2022168.23168.47165.84168.05168.051,692,800
06 Apr 2022165.90168.57165.12168.33168.332,112,600
05 Apr 2022166.96169.86164.21165.03165.032,616,200
04 Apr 2022169.60169.60165.31166.76166.761,580,600
01 Apr 2022167.52170.59166.87170.34170.341,049,100
31 Mar 2022167.00169.55166.55168.12168.121,750,900
30 Mar 2022165.21167.90165.00167.62167.621,564,000
29 Mar 2022163.16164.98161.91164.94164.941,805,900
28 Mar 2022161.85163.12160.88163.12163.121,476,300
25 Mar 2022158.94162.57158.87162.46162.461,425,900
24 Mar 2022157.77159.11157.46158.86158.861,310,100
24 Mar 20221.145 Dividend
23 Mar 2022157.84160.30157.15159.42158.272,522,400
22 Mar 2022158.53159.03156.97158.13156.993,406,800
21 Mar 2022156.98159.50156.77159.25158.112,203,900
18 Mar 2022155.59156.98154.81156.29155.174,325,000
17 Mar 2022154.69156.33153.82155.83154.712,223,000
16 Mar 2022155.00155.48152.58154.37153.261,678,000
15 Mar 2022156.47157.15153.68155.01153.901,808,200
14 Mar 2022155.93155.95151.95153.97152.862,362,700
11 Mar 2022155.19157.07153.92154.21153.101,677,200
10 Mar 2022152.76155.37151.79155.28154.161,600,100
09 Mar 2022154.11154.75152.11152.30151.211,613,800
08 Mar 2022154.12155.23152.07153.39152.291,949,100
07 Mar 2022151.23153.29149.84152.84151.742,287,400
04 Mar 2022149.08151.99148.75151.92150.831,875,300
03 Mar 2022148.37150.46148.17149.61148.542,311,700
02 Mar 2022145.54149.24145.18148.37147.302,759,500
01 Mar 2022144.25146.25143.23145.17144.132,274,700
28 Feb 2022142.42145.70140.84144.22143.183,274,300
25 Feb 2022136.91141.95136.17141.44140.422,165,600
24 Feb 2022132.90134.66131.01134.23133.272,032,500
23 Feb 2022135.86136.46133.58133.64132.681,285,100
22 Feb 2022136.70136.70134.32135.51134.541,232,000
18 Feb 2022134.96136.30134.51135.51134.541,370,200
17 Feb 2022134.96135.86133.88135.39134.421,033,100
16 Feb 2022134.82135.88134.31135.23134.26944,000
15 Feb 2022135.86136.49133.94134.60133.63889,200
14 Feb 2022136.44136.61133.68135.13134.161,461,300
11 Feb 2022136.42137.11135.32135.98135.001,104,900
10 Feb 2022136.90138.18135.17135.56134.591,479,800
09 Feb 2022138.70139.00136.76137.75136.761,183,800
08 Feb 2022137.80138.55137.21137.91136.921,036,900
07 Feb 2022136.34137.71136.05137.00136.02918,500
04 Feb 2022136.00137.86135.66136.27135.291,527,700
03 Feb 2022138.06138.29136.79137.02136.041,157,800
02 Feb 2022136.23138.62135.76138.20137.211,746,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...