New Zealand markets close in 6 hours 6 minutes

Sempra (SRE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
137.96+1.08 (+0.79%)
At close: 04:03PM EST
137.96 0.00 (0.00%)
After hours: 05:39PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 2022136.42138.32135.37137.96137.961,527,200
13 Jan 2022135.96137.16135.96136.88136.881,589,500
12 Jan 2022135.75136.57135.31136.22136.221,126,700
11 Jan 2022137.36137.88134.96135.84135.841,409,200
10 Jan 2022138.50138.90137.00137.70137.701,603,200
07 Jan 2022136.16139.43134.90138.21138.211,784,600
06 Jan 2022135.73137.17134.83136.16136.161,676,600
05 Jan 2022134.64136.89134.59135.19135.192,003,800
04 Jan 2022132.50135.60132.50134.37134.372,506,900
03 Jan 2022132.50132.50130.93131.99131.991,035,300
31 Dec 2021131.41132.85131.09132.28132.28730,700
30 Dec 2021131.60132.21131.04131.77131.77733,300
29 Dec 2021130.70131.55130.16131.45131.451,444,500
28 Dec 2021130.22131.11129.99130.79130.79617,500
27 Dec 2021129.98130.35129.21130.16130.16734,200
23 Dec 2021128.89130.34128.66129.41129.411,324,100
22 Dec 2021128.01129.87128.00129.16129.161,634,400
22 Dec 20211.1 Dividend
21 Dec 2021128.58130.15128.32128.51127.411,582,900
20 Dec 2021125.53127.94124.44127.55126.461,386,000
17 Dec 2021128.02128.63126.27126.87125.783,098,900
16 Dec 2021128.00130.13127.82128.59127.492,386,200
15 Dec 2021126.22127.95125.65127.69126.601,422,300
14 Dec 2021126.40127.60125.95126.15125.071,812,600
13 Dec 2021126.27127.10125.74126.29125.211,707,000
10 Dec 2021127.45127.47126.10126.79125.701,307,300
09 Dec 2021126.22127.25124.58126.20125.121,698,800
08 Dec 2021126.59127.50125.74126.12125.041,411,300
07 Dec 2021125.84127.50125.01126.91125.821,576,300
06 Dec 2021125.07127.28124.31125.46124.391,541,700
03 Dec 2021123.29123.87121.59123.75122.691,602,400
02 Dec 2021119.82123.35119.70122.39121.341,623,000
01 Dec 2021121.07123.57119.56119.66118.641,708,700
30 Nov 2021123.01123.34119.69119.87118.842,876,000
29 Nov 2021123.11125.31122.45124.20123.142,217,300
26 Nov 2021123.85124.07121.47121.68120.641,132,800
24 Nov 2021125.15126.49124.96125.53124.461,268,600
23 Nov 2021125.43126.74124.67125.32124.251,727,600
22 Nov 2021122.71125.56122.63124.95123.881,774,500
19 Nov 2021123.35123.38121.89122.76121.711,824,200
18 Nov 2021124.24125.24122.60122.74121.691,423,400
17 Nov 2021125.42125.57124.05124.24123.181,320,100
16 Nov 2021124.93128.36124.56126.00124.923,315,600
15 Nov 2021122.93124.98122.37124.56123.491,546,000
12 Nov 2021121.60122.19121.41122.10121.05955,600
11 Nov 2021124.07124.69121.27121.60120.561,541,300
10 Nov 2021125.36126.22124.07124.61123.541,210,800
09 Nov 2021125.32125.71124.38125.06123.991,549,000
08 Nov 2021127.86127.91125.05125.58124.511,410,500
05 Nov 2021126.86129.77126.44127.35126.261,881,800
04 Nov 2021128.18128.57126.41127.35126.262,117,300
03 Nov 2021127.71128.87126.87128.18127.081,599,100
02 Nov 2021129.26129.26127.06128.03126.931,509,400
01 Nov 2021127.89129.24127.63128.89127.791,017,400
29 Oct 2021129.57129.96126.89127.63126.541,566,100
28 Oct 2021129.85130.93129.18129.72128.61967,400
27 Oct 2021131.50132.13129.69129.87128.76759,900
26 Oct 2021131.13132.67130.81131.44130.31745,800
25 Oct 2021131.21131.61130.00130.36129.24759,800
22 Oct 2021130.62131.39130.31131.17130.05556,200
21 Oct 2021131.29131.61130.15130.26129.15831,400
20 Oct 2021130.06131.73129.89131.28130.16985,400
19 Oct 2021128.37129.67128.20129.44128.33905,300
18 Oct 2021127.73128.62126.62127.42126.331,393,700
15 Oct 2021128.35129.74127.81128.41127.311,242,000
14 Oct 2021127.51128.36127.00128.06126.961,314,700
13 Oct 2021122.98127.06122.76126.85125.761,755,700
12 Oct 2021123.68124.78123.11124.41123.351,943,900
11 Oct 2021124.57124.88123.09123.13122.081,041,800
08 Oct 2021125.78126.49124.09124.62123.551,196,400
07 Oct 2021128.39128.80125.00125.59124.512,171,100
06 Oct 2021125.72127.96124.87127.77126.681,847,800
05 Oct 2021126.63127.52126.09126.64125.561,276,200
04 Oct 2021125.00127.12124.93126.52125.441,234,700
01 Oct 2021127.58128.19125.36125.58124.511,167,200
30 Sep 2021128.26128.81126.46126.50125.421,498,900
29 Sep 2021123.86128.12123.59127.46126.372,167,300
28 Sep 2021128.52128.74123.55123.62122.562,393,300
27 Sep 2021130.03131.68128.58128.87127.771,009,800
24 Sep 2021129.07130.44129.07129.77128.66857,300
23 Sep 2021129.74130.96128.77129.03127.931,048,300
23 Sep 20211.1 Dividend
22 Sep 2021131.24132.12130.62130.84128.63921,200
21 Sep 2021131.79132.52130.43130.47128.271,004,000
20 Sep 2021132.19133.28129.49131.03128.821,620,700
17 Sep 2021135.12136.82133.25133.38131.133,181,800
16 Sep 2021136.68137.61134.55135.12132.841,313,800
15 Sep 2021134.53136.81133.15136.76134.451,965,300
14 Sep 2021134.50135.11133.27133.83131.571,281,000
13 Sep 2021133.92135.39133.47134.00131.741,245,100
10 Sep 2021133.77133.83132.43132.49130.251,042,500
09 Sep 2021133.84134.56133.54133.81131.55890,300
08 Sep 2021132.25134.98132.00134.00131.74940,600
07 Sep 2021133.02133.90132.20132.21129.98991,300
03 Sep 2021134.47134.47133.34133.41131.16640,800
02 Sep 2021133.90135.08133.81134.65132.381,383,100
01 Sep 2021132.95134.32132.52133.60131.341,199,800
31 Aug 2021131.93133.20131.36132.36130.121,736,000
30 Aug 2021132.42132.50131.68131.81129.58597,600
27 Aug 2021132.06132.55131.44131.86129.631,048,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...