Canada markets closed

Sempra (SRE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
148.91-4.62 (-3.01%)
At close: 04:04PM EDT
148.92 +0.01 (+0.01%)
After hours: 06:00PM EDT
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 2022152.58152.99148.66148.91148.911,533,775
Oct 05, 2022155.35156.17152.68153.53153.531,517,400
Oct 04, 2022155.97158.79155.11157.63157.631,010,400
Oct 03, 2022153.02156.16151.55155.12155.121,598,000
Sept 30, 2022152.31152.54148.85149.94149.942,167,000
Sept 29, 2022156.09156.31151.17151.48151.48970,600
Sept 28, 2022155.98157.79154.37156.98156.981,322,100
Sept 27, 2022158.54158.54153.48154.15154.151,873,800
Sept 26, 2022161.13161.33155.68157.23157.231,730,200
Sept 23, 2022162.54162.54159.34161.78161.781,553,600
Sept 22, 2022165.32165.65163.10164.19164.191,059,600
Sept 22, 20221.145 Dividend
Sept 21, 2022170.72172.35166.13166.26165.121,288,000
Sept 20, 2022171.48172.39168.16168.86167.701,156,000
Sept 19, 2022168.09173.03167.50172.93171.741,279,300
Sept 16, 2022170.16170.63168.16168.44167.282,714,100
Sept 15, 2022173.29173.29170.45170.88169.701,303,000
Sept 14, 2022171.05175.36171.05173.70172.501,082,700
Sept 13, 2022174.05174.93169.90170.83169.651,592,400
Sept 12, 2022174.13176.47173.17175.65174.441,010,800
Sept 09, 2022173.78174.88172.34173.76172.561,595,800
Sept 08, 2022173.10173.83171.94172.94171.75866,400
Sept 07, 2022168.37173.71168.37173.49172.301,371,300
Sept 06, 2022167.04170.05167.00167.83166.671,387,700
Sept 02, 2022168.60170.42166.34166.80165.65781,100
Sept 01, 2022164.85168.06163.82168.01166.85984,700
Aug 31, 2022165.30167.45164.89164.97163.831,409,400
Aug 30, 2022168.06169.03165.60166.06164.921,326,200
Aug 29, 2022165.83169.72164.69168.29167.13866,600
Aug 26, 2022169.18169.54166.26166.54165.39903,500
Aug 25, 2022168.71169.08167.77168.67167.51893,900
Aug 24, 2022168.30169.35167.53168.43167.271,021,300
Aug 23, 2022168.23168.78167.50168.30167.14964,500
Aug 22, 2022168.80169.38167.61168.17167.01751,700
Aug 19, 2022170.48171.16169.56170.06168.89944,400
Aug 18, 2022170.00171.67169.97170.44169.27859,300
Aug 17, 2022168.44170.22168.34169.59168.421,002,400
Aug 16, 2022167.47169.15167.22169.05167.891,066,000
Aug 15, 2022165.86167.96165.22167.52166.37733,000
Aug 12, 2022164.59166.46164.11166.37165.22791,600
Aug 11, 2022164.01164.92162.82163.89162.76808,200
Aug 10, 2022163.69164.22162.34163.48162.351,057,500
Aug 09, 2022161.97163.29161.62162.55161.431,233,400
Aug 08, 2022160.91162.01159.87160.96159.851,090,100
Aug 05, 2022161.00161.13157.73159.79158.691,857,000
Aug 04, 2022163.00164.97160.80161.44160.331,724,800
Aug 03, 2022163.44165.13161.31164.57163.441,485,400
Aug 02, 2022165.89166.79163.49163.70162.571,086,600
Aug 01, 2022165.50165.98163.71165.37164.231,150,000
Jul 29, 2022163.17166.30162.98165.80164.662,967,600
Jul 28, 2022161.29164.00160.06163.58162.451,019,000
Jul 27, 2022159.16160.52157.62159.95158.851,137,900
Jul 26, 2022157.93160.56157.93159.68158.581,286,200
Jul 25, 2022153.88158.49153.57158.27157.181,411,500
Jul 22, 2022154.05155.70153.21154.24153.18852,600
Jul 21, 2022152.51153.70151.06153.49152.431,325,100
Jul 20, 2022151.81153.27150.15152.77151.721,924,700
Jul 19, 2022150.19152.20149.71151.59150.551,221,800
Jul 18, 2022150.77151.82149.24149.36148.331,683,800
Jul 15, 2022149.02151.63146.73151.24150.202,653,700
Jul 14, 2022148.00148.37144.70148.01146.991,742,400
Jul 13, 2022145.37148.46144.53146.73145.721,313,300
Jul 12, 2022147.24149.15146.29146.85145.841,199,200
Jul 11, 2022147.05148.78146.23148.53147.51705,300
Jul 08, 2022147.73148.15146.28147.27146.261,555,800
Jul 07, 2022148.21149.16147.32147.68146.66995,300
Jul 06, 2022147.50149.39145.99147.46146.441,582,000
Jul 06, 20221.145 Dividend
Jul 05, 2022152.73153.04145.62146.99144.841,661,900
Jul 01, 2022151.00154.01149.91153.56151.311,638,600
Jun 30, 2022149.05151.58148.89150.27148.072,060,100
Jun 29, 2022151.79152.18149.00150.31148.111,151,600
Jun 28, 2022151.76153.72150.95151.21149.001,578,700
Jun 27, 2022149.28151.33148.59150.67148.471,145,200
Jun 24, 2022147.15149.92146.78149.44147.252,228,900
Jun 23, 2022144.17146.41143.60146.35144.211,627,800
Jun 22, 2022141.52144.81141.52143.44141.341,591,300
Jun 21, 2022141.28143.81140.58142.82140.731,485,400
Jun 17, 2022142.09142.63136.81139.49137.455,900,400
Jun 16, 2022142.55142.79140.22141.96139.881,816,800
Jun 15, 2022146.03146.89142.93144.74142.621,405,000
Jun 14, 2022148.45148.45142.30144.82142.701,751,800
Jun 13, 2022152.62152.63146.94147.16145.011,919,100
Jun 10, 2022153.85156.03153.02154.66152.401,542,200
Jun 09, 2022159.26159.26154.71155.16152.891,807,800
Jun 08, 2022162.98162.98158.88159.45157.121,237,600
Jun 07, 2022160.83163.79159.88163.70161.311,319,300
Jun 06, 2022160.77162.10160.39161.17158.81857,200
Jun 03, 2022162.42162.80160.00160.25157.911,273,500
Jun 02, 2022164.16164.16159.92162.91160.531,231,100
Jun 01, 2022164.54164.54162.43163.52161.131,240,700
May 31, 2022165.84165.84163.45163.86161.462,884,100
May 27, 2022164.78167.11164.26166.65164.211,427,600
May 26, 2022167.46168.06164.55164.85162.441,262,400
May 25, 2022166.92167.49165.40166.74164.301,330,000
May 24, 2022163.82166.73162.98166.11163.681,679,700
May 23, 2022162.39164.27161.27163.79161.391,183,200
May 20, 2022162.76162.86159.07160.11157.771,568,300
May 19, 2022162.42163.16159.60161.89159.521,121,000
May 18, 2022164.35165.30162.32162.78160.401,482,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...