SRE - Sempra

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 2023145.17146.25143.88144.88144.88302,495
05 Jun 2023144.72147.47144.43145.01145.01820,800
02 Jun 2023143.78144.98142.53144.57144.571,250,000
01 Jun 2023144.09144.39142.80144.18144.181,910,100
31 May 2023144.05144.78142.04143.53143.533,029,400
30 May 2023143.96145.22142.95143.76143.761,644,700
26 May 2023143.48143.86141.90143.85143.851,437,400
25 May 2023145.86145.98143.00143.58143.581,032,000
24 May 2023145.77146.70145.51145.72145.721,047,600
23 May 2023145.80147.40145.28146.50146.50824,000
22 May 2023145.89147.05145.14146.08146.08865,400
19 May 2023147.83148.96145.78145.82145.821,024,000
18 May 2023145.92147.54145.69147.11147.111,612,400
17 May 2023145.80146.88144.69146.81146.811,696,000
16 May 2023150.43150.43145.44145.50145.501,596,200
15 May 2023153.67153.73149.91150.53150.53941,400
12 May 2023154.40154.99152.60153.29153.29889,500
11 May 2023155.65156.03152.57153.48153.481,155,600
10 May 2023157.03157.40154.53155.59155.59953,800
09 May 2023154.83156.19154.27155.71155.711,454,000
08 May 2023154.72156.19154.54154.93154.93929,000
05 May 2023153.00155.69152.50154.92154.921,293,700
04 May 2023154.07155.08152.60153.49153.491,594,100
03 May 2023154.26154.66152.26152.62152.622,023,000
02 May 2023156.36156.95152.23153.20153.201,615,700
01 May 2023155.18158.59154.90156.46156.461,390,500
28 Apr 2023155.98156.44154.36155.49155.491,312,900
27 Apr 2023155.09156.21154.33156.09156.09937,200
26 Apr 2023156.75157.95153.51154.33154.331,153,500
25 Apr 2023157.71158.76157.39157.98157.98618,000
24 Apr 2023157.25157.91156.36157.85157.85745,500
21 Apr 2023157.99158.12155.75156.80156.80785,600
20 Apr 2023158.11158.87156.08156.94156.941,480,700
19 Apr 2023156.45159.03156.31157.99157.991,783,500
18 Apr 2023154.57156.31154.57156.02156.022,075,400
17 Apr 2023153.48155.00152.80154.98154.981,100,400
14 Apr 2023153.88154.59152.62153.03153.03939,200
13 Apr 2023153.26155.43151.76154.76154.76980,600
12 Apr 2023155.38155.59153.28153.95153.951,069,400
11 Apr 2023154.86155.31153.74154.75154.751,026,100
10 Apr 2023154.02155.63153.63155.29155.29707,700
06 Apr 2023153.90155.67153.84155.34155.341,187,700
05 Apr 2023151.00154.16151.00153.14153.141,347,000
04 Apr 2023149.93150.76148.87150.26150.261,039,600
03 Apr 2023150.85151.42149.34149.58149.581,555,000
31 Mar 2023149.97151.19149.58151.16151.161,322,200
30 Mar 2023149.22150.88148.70149.56149.561,102,100
29 Mar 2023146.54148.98146.54148.45148.451,155,600
28 Mar 2023144.04146.56143.76145.45145.45723,600
27 Mar 2023144.25145.27143.24144.32144.321,082,400
24 Mar 2023139.80142.93139.55142.78142.781,178,100
23 Mar 2023141.46142.45138.56139.69139.691,810,300
22 Mar 2023144.59145.32141.99142.00142.001,524,400
21 Mar 2023147.19147.45142.77145.59145.592,670,500
21 Mar 20231.19 Dividend
20 Mar 2023145.77148.03145.67147.51146.322,087,300
17 Mar 2023147.90148.01145.18145.34144.173,999,800
16 Mar 2023145.64148.79145.34148.69147.491,551,200
15 Mar 2023145.88147.52144.68146.36145.181,465,900
14 Mar 2023145.64148.80145.64146.85145.671,768,400
13 Mar 2023143.80149.08143.28143.97142.812,213,000
10 Mar 2023148.15148.99143.69144.11142.951,453,200
09 Mar 2023148.75150.36147.16147.62146.431,448,900
08 Mar 2023148.27149.07147.38148.62147.421,092,400
07 Mar 2023151.42151.57147.55148.30147.101,252,000
06 Mar 2023150.85152.29150.45151.06149.841,068,000
03 Mar 2023149.20150.94147.15150.89149.671,134,100
02 Mar 2023146.94148.80145.63148.69147.491,317,600
01 Mar 2023149.18149.57145.84147.86146.671,926,700
28 Feb 2023153.46153.60148.51149.96148.753,631,900
27 Feb 2023155.91157.94154.12154.88153.631,192,700
24 Feb 2023154.24155.80153.08155.28154.031,077,100
23 Feb 2023155.84156.95154.36155.66154.401,019,300
22 Feb 2023155.07157.35154.11155.16153.91984,500
21 Feb 2023157.47157.47155.17155.42154.171,130,100
17 Feb 2023157.63160.31156.61158.49157.211,846,800
16 Feb 2023156.37158.13155.07157.47156.201,072,800
15 Feb 2023156.05158.57155.73158.39157.111,038,600
14 Feb 2023157.60158.76156.42156.85155.58896,200
13 Feb 2023157.35158.39157.08157.78156.51711,600
10 Feb 2023153.28157.23152.85157.13155.861,093,200
09 Feb 2023154.89156.13152.61152.76151.531,412,700
08 Feb 2023155.89156.00153.38154.42153.171,057,800
07 Feb 2023156.20157.40154.60157.10155.83906,400
06 Feb 2023155.33157.98155.01157.64156.37870,600
03 Feb 2023160.07160.88154.65155.90154.641,461,800
02 Feb 2023160.78162.00158.20161.13159.831,940,500
01 Feb 2023159.56161.45158.58159.88158.591,186,100
31 Jan 2023161.24161.36157.81160.33159.041,514,600
30 Jan 2023160.93162.66160.78161.24159.941,537,000
27 Jan 2023160.49162.72160.05161.83160.521,279,400
26 Jan 2023158.50160.51158.21160.50159.21828,600
25 Jan 2023157.93159.10157.01158.98157.70662,800
24 Jan 2023156.88159.74156.74159.12157.84837,800
23 Jan 2023158.00160.13156.77158.74157.46803,000
20 Jan 2023156.48158.21154.55157.99156.721,367,200
19 Jan 2023156.49157.14153.81155.78154.521,502,900
18 Jan 2023162.53162.53156.11156.69155.431,161,000
17 Jan 2023161.21163.64161.04161.77160.461,473,600
13 Jan 2023160.24161.45158.93160.83159.531,128,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...