Mail

SRE - Sempra

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Jun 2023	145.17	146.25	143.88	144.88	144.88	302,495
05 Jun 2023	144.72	147.47	144.43	145.01	145.01	820,800
02 Jun 2023	143.78	144.98	142.53	144.57	144.57	1,250,000
01 Jun 2023	144.09	144.39	142.80	144.18	144.18	1,910,100
31 May 2023	144.05	144.78	142.04	143.53	143.53	3,029,400
30 May 2023	143.96	145.22	142.95	143.76	143.76	1,644,700
26 May 2023	143.48	143.86	141.90	143.85	143.85	1,437,400
25 May 2023	145.86	145.98	143.00	143.58	143.58	1,032,000
24 May 2023	145.77	146.70	145.51	145.72	145.72	1,047,600
23 May 2023	145.80	147.40	145.28	146.50	146.50	824,000
22 May 2023	145.89	147.05	145.14	146.08	146.08	865,400
19 May 2023	147.83	148.96	145.78	145.82	145.82	1,024,000
18 May 2023	145.92	147.54	145.69	147.11	147.11	1,612,400
17 May 2023	145.80	146.88	144.69	146.81	146.81	1,696,000
16 May 2023	150.43	150.43	145.44	145.50	145.50	1,596,200
15 May 2023	153.67	153.73	149.91	150.53	150.53	941,400
12 May 2023	154.40	154.99	152.60	153.29	153.29	889,500
11 May 2023	155.65	156.03	152.57	153.48	153.48	1,155,600
10 May 2023	157.03	157.40	154.53	155.59	155.59	953,800
09 May 2023	154.83	156.19	154.27	155.71	155.71	1,454,000
08 May 2023	154.72	156.19	154.54	154.93	154.93	929,000
05 May 2023	153.00	155.69	152.50	154.92	154.92	1,293,700
04 May 2023	154.07	155.08	152.60	153.49	153.49	1,594,100
03 May 2023	154.26	154.66	152.26	152.62	152.62	2,023,000
02 May 2023	156.36	156.95	152.23	153.20	153.20	1,615,700
01 May 2023	155.18	158.59	154.90	156.46	156.46	1,390,500
28 Apr 2023	155.98	156.44	154.36	155.49	155.49	1,312,900
27 Apr 2023	155.09	156.21	154.33	156.09	156.09	937,200
26 Apr 2023	156.75	157.95	153.51	154.33	154.33	1,153,500
25 Apr 2023	157.71	158.76	157.39	157.98	157.98	618,000
24 Apr 2023	157.25	157.91	156.36	157.85	157.85	745,500
21 Apr 2023	157.99	158.12	155.75	156.80	156.80	785,600
20 Apr 2023	158.11	158.87	156.08	156.94	156.94	1,480,700
19 Apr 2023	156.45	159.03	156.31	157.99	157.99	1,783,500
18 Apr 2023	154.57	156.31	154.57	156.02	156.02	2,075,400
17 Apr 2023	153.48	155.00	152.80	154.98	154.98	1,100,400
14 Apr 2023	153.88	154.59	152.62	153.03	153.03	939,200
13 Apr 2023	153.26	155.43	151.76	154.76	154.76	980,600
12 Apr 2023	155.38	155.59	153.28	153.95	153.95	1,069,400
11 Apr 2023	154.86	155.31	153.74	154.75	154.75	1,026,100
10 Apr 2023	154.02	155.63	153.63	155.29	155.29	707,700
06 Apr 2023	153.90	155.67	153.84	155.34	155.34	1,187,700
05 Apr 2023	151.00	154.16	151.00	153.14	153.14	1,347,000
04 Apr 2023	149.93	150.76	148.87	150.26	150.26	1,039,600
03 Apr 2023	150.85	151.42	149.34	149.58	149.58	1,555,000
31 Mar 2023	149.97	151.19	149.58	151.16	151.16	1,322,200
30 Mar 2023	149.22	150.88	148.70	149.56	149.56	1,102,100
29 Mar 2023	146.54	148.98	146.54	148.45	148.45	1,155,600
28 Mar 2023	144.04	146.56	143.76	145.45	145.45	723,600
27 Mar 2023	144.25	145.27	143.24	144.32	144.32	1,082,400
24 Mar 2023	139.80	142.93	139.55	142.78	142.78	1,178,100
23 Mar 2023	141.46	142.45	138.56	139.69	139.69	1,810,300
22 Mar 2023	144.59	145.32	141.99	142.00	142.00	1,524,400
21 Mar 2023	147.19	147.45	142.77	145.59	145.59	2,670,500
21 Mar 2023	1.19 Dividend
20 Mar 2023	145.77	148.03	145.67	147.51	146.32	2,087,300
17 Mar 2023	147.90	148.01	145.18	145.34	144.17	3,999,800
16 Mar 2023	145.64	148.79	145.34	148.69	147.49	1,551,200
15 Mar 2023	145.88	147.52	144.68	146.36	145.18	1,465,900
14 Mar 2023	145.64	148.80	145.64	146.85	145.67	1,768,400
13 Mar 2023	143.80	149.08	143.28	143.97	142.81	2,213,000
10 Mar 2023	148.15	148.99	143.69	144.11	142.95	1,453,200
09 Mar 2023	148.75	150.36	147.16	147.62	146.43	1,448,900
08 Mar 2023	148.27	149.07	147.38	148.62	147.42	1,092,400
07 Mar 2023	151.42	151.57	147.55	148.30	147.10	1,252,000
06 Mar 2023	150.85	152.29	150.45	151.06	149.84	1,068,000
03 Mar 2023	149.20	150.94	147.15	150.89	149.67	1,134,100
02 Mar 2023	146.94	148.80	145.63	148.69	147.49	1,317,600
01 Mar 2023	149.18	149.57	145.84	147.86	146.67	1,926,700
28 Feb 2023	153.46	153.60	148.51	149.96	148.75	3,631,900
27 Feb 2023	155.91	157.94	154.12	154.88	153.63	1,192,700
24 Feb 2023	154.24	155.80	153.08	155.28	154.03	1,077,100
23 Feb 2023	155.84	156.95	154.36	155.66	154.40	1,019,300
22 Feb 2023	155.07	157.35	154.11	155.16	153.91	984,500
21 Feb 2023	157.47	157.47	155.17	155.42	154.17	1,130,100
17 Feb 2023	157.63	160.31	156.61	158.49	157.21	1,846,800
16 Feb 2023	156.37	158.13	155.07	157.47	156.20	1,072,800
15 Feb 2023	156.05	158.57	155.73	158.39	157.11	1,038,600
14 Feb 2023	157.60	158.76	156.42	156.85	155.58	896,200
13 Feb 2023	157.35	158.39	157.08	157.78	156.51	711,600
10 Feb 2023	153.28	157.23	152.85	157.13	155.86	1,093,200
09 Feb 2023	154.89	156.13	152.61	152.76	151.53	1,412,700
08 Feb 2023	155.89	156.00	153.38	154.42	153.17	1,057,800
07 Feb 2023	156.20	157.40	154.60	157.10	155.83	906,400
06 Feb 2023	155.33	157.98	155.01	157.64	156.37	870,600
03 Feb 2023	160.07	160.88	154.65	155.90	154.64	1,461,800
02 Feb 2023	160.78	162.00	158.20	161.13	159.83	1,940,500
01 Feb 2023	159.56	161.45	158.58	159.88	158.59	1,186,100
31 Jan 2023	161.24	161.36	157.81	160.33	159.04	1,514,600
30 Jan 2023	160.93	162.66	160.78	161.24	159.94	1,537,000
27 Jan 2023	160.49	162.72	160.05	161.83	160.52	1,279,400
26 Jan 2023	158.50	160.51	158.21	160.50	159.21	828,600
25 Jan 2023	157.93	159.10	157.01	158.98	157.70	662,800
24 Jan 2023	156.88	159.74	156.74	159.12	157.84	837,800
23 Jan 2023	158.00	160.13	156.77	158.74	157.46	803,000
20 Jan 2023	156.48	158.21	154.55	157.99	156.72	1,367,200
19 Jan 2023	156.49	157.14	153.81	155.78	154.52	1,502,900
18 Jan 2023	162.53	162.53	156.11	156.69	155.43	1,161,000
17 Jan 2023	161.21	163.64	161.04	161.77	160.46	1,473,600
13 Jan 2023	160.24	161.45	158.93	160.83	159.53	1,128,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...