Canada markets open in 7 hours 56 minutes

Sempra (SRE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
119.66-0.21 (-0.18%)
At close: 04:03PM EST
122.00 +2.34 (+1.96%)
After hours: 07:33PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 01, 2021121.07123.57119.56119.66119.661,708,700
Nov. 30, 2021123.01123.34119.69119.87119.872,876,000
Nov. 29, 2021123.11125.31122.45124.20124.202,217,300
Nov. 26, 2021123.85124.07121.47121.68121.681,132,800
Nov. 24, 2021125.15126.49124.96125.53125.531,268,600
Nov. 23, 2021125.43126.74124.67125.32125.321,727,600
Nov. 22, 2021122.71125.56122.63124.95124.951,774,500
Nov. 19, 2021123.35123.38121.89122.76122.761,824,200
Nov. 18, 2021124.24125.24122.60122.74122.741,423,400
Nov. 17, 2021125.42125.57124.05124.24124.241,320,100
Nov. 16, 2021124.93128.36124.56126.00126.003,315,600
Nov. 15, 2021122.93124.98122.37124.56124.561,546,000
Nov. 12, 2021121.60122.19121.41122.10122.10955,600
Nov. 11, 2021124.07124.69121.27121.60121.601,541,300
Nov. 10, 2021125.36126.22124.07124.61124.611,210,800
Nov. 09, 2021125.32125.71124.38125.06125.061,549,000
Nov. 08, 2021127.86127.91125.05125.58125.581,410,500
Nov. 05, 2021126.86129.77126.44127.35127.351,881,800
Nov. 04, 2021128.18128.57126.41127.35127.352,117,300
Nov. 03, 2021127.71128.87126.87128.18128.181,599,100
Nov. 02, 2021129.26129.26127.06128.03128.031,509,400
Nov. 01, 2021127.89129.24127.63128.89128.891,017,400
Oct. 29, 2021129.57129.96126.89127.63127.631,566,100
Oct. 28, 2021129.85130.93129.18129.72129.72967,400
Oct. 27, 2021131.50132.13129.69129.87129.87759,900
Oct. 26, 2021131.13132.67130.81131.44131.44745,800
Oct. 25, 2021131.21131.61130.00130.36130.36759,800
Oct. 22, 2021130.62131.39130.31131.17131.17556,200
Oct. 21, 2021131.29131.61130.15130.26130.26831,400
Oct. 20, 2021130.06131.73129.89131.28131.28985,400
Oct. 19, 2021128.37129.67128.20129.44129.44905,300
Oct. 18, 2021127.73128.62126.62127.42127.421,393,700
Oct. 15, 2021128.35129.74127.81128.41128.411,242,000
Oct. 14, 2021127.51128.36127.00128.06128.061,314,700
Oct. 13, 2021122.98127.06122.76126.85126.851,755,700
Oct. 12, 2021123.68124.78123.11124.41124.411,943,900
Oct. 11, 2021124.57124.88123.09123.13123.131,041,800
Oct. 08, 2021125.78126.49124.09124.62124.621,196,400
Oct. 07, 2021128.39128.80125.00125.59125.592,171,100
Oct. 06, 2021125.72127.96124.87127.77127.771,847,800
Oct. 05, 2021126.63127.52126.09126.64126.641,276,200
Oct. 04, 2021125.00127.12124.93126.52126.521,234,700
Oct. 01, 2021127.58128.19125.36125.58125.581,167,200
Sep. 30, 2021128.26128.81126.46126.50126.501,498,900
Sep. 29, 2021123.86128.12123.59127.46127.462,167,300
Sep. 28, 2021128.52128.74123.55123.62123.622,393,300
Sep. 27, 2021130.03131.68128.58128.87128.871,009,800
Sep. 24, 2021129.07130.44129.07129.77129.77857,300
Sep. 23, 2021129.74130.96128.77129.03129.031,048,300
Sep. 23, 20211.1 Dividend
Sep. 22, 2021131.24132.12130.62130.84129.74921,200
Sep. 21, 2021131.79132.52130.43130.47129.371,004,000
Sep. 20, 2021132.19133.28129.49131.03129.931,620,700
Sep. 17, 2021135.12136.82133.25133.38132.263,181,800
Sep. 16, 2021136.68137.61134.55135.12133.981,313,800
Sep. 15, 2021134.53136.81133.15136.76135.611,965,300
Sep. 14, 2021134.50135.11133.27133.83132.701,281,000
Sep. 13, 2021133.92135.39133.47134.00132.871,245,100
Sep. 10, 2021133.77133.83132.43132.49131.381,042,500
Sep. 09, 2021133.84134.56133.54133.81132.69890,300
Sep. 08, 2021132.25134.98132.00134.00132.87940,600
Sep. 07, 2021133.02133.90132.20132.21131.10991,300
Sep. 03, 2021134.47134.47133.34133.41132.29640,800
Sep. 02, 2021133.90135.08133.81134.65133.521,383,100
Sep. 01, 2021132.95134.32132.52133.60132.481,199,800
Aug. 31, 2021131.93133.20131.36132.36131.251,736,000
Aug. 30, 2021132.42132.50131.68131.81130.70597,600
Aug. 27, 2021132.06132.55131.44131.86130.751,048,900
Aug. 26, 2021131.32132.49131.00131.79130.681,048,400
Aug. 25, 2021130.85131.83130.33131.59130.48863,800
Aug. 24, 2021132.06132.21130.46130.97129.871,628,000
Aug. 23, 2021133.98133.98131.66131.89130.781,207,600
Aug. 20, 2021131.57133.65130.74133.36132.242,444,300
Aug. 19, 2021132.57134.17131.80131.97130.861,025,400
Aug. 18, 2021133.83133.83132.08132.59131.48773,200
Aug. 17, 2021132.84134.03132.23133.89132.76736,200
Aug. 16, 2021134.04135.55133.23133.57132.451,130,900
Aug. 13, 2021132.82133.85132.25133.77132.65708,300
Aug. 12, 2021131.75132.82131.52132.42131.31607,200
Aug. 11, 2021132.00132.61131.54132.00130.891,001,200
Aug. 10, 2021131.09132.16130.75131.75130.64648,600
Aug. 09, 2021132.29132.56130.39131.26130.16825,800
Aug. 06, 2021133.22133.50132.15132.33131.22711,100
Aug. 05, 2021130.51132.98130.41132.94131.82951,000
Aug. 04, 2021130.93131.05129.10130.86129.76998,100
Aug. 03, 2021131.75132.43131.05131.98130.87739,300
Aug. 02, 2021131.05132.70130.71131.25130.15833,700
Jul. 30, 2021132.11133.23130.17130.65129.551,134,000
Jul. 29, 2021133.43133.43131.83132.43131.32782,100
Jul. 28, 2021132.70133.10130.96132.78131.661,031,800
Jul. 27, 2021130.70132.84129.77132.63131.511,223,500
Jul. 26, 2021130.71131.30130.13130.70129.60802,000
Jul. 23, 2021129.45130.98129.34130.72129.62686,100
Jul. 22, 2021130.20130.75129.03129.12128.03822,600
Jul. 21, 2021132.39133.32130.09130.30129.201,064,400
Jul. 20, 2021129.82132.21129.82131.92130.811,391,100
Jul. 19, 2021133.53134.08128.44129.82128.731,967,400
Jul. 16, 2021132.87134.77132.33134.20133.071,722,800
Jul. 15, 2021131.46132.62131.21132.56131.451,635,000
Jul. 14, 2021132.42133.07131.65132.17131.061,585,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...