Canada markets close in 1 hour 41 minutes

Sempra (SRE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
161.70-1.08 (-0.66%)
As of 02:19PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 19, 2022162.42162.65159.60161.70161.70524,370
May 18, 2022164.35165.30162.32162.78162.781,482,500
May 17, 2022162.19163.91160.25163.85163.851,212,500
May 16, 2022161.84162.40160.02161.51161.511,168,200
May 13, 2022159.58161.59157.94161.06161.061,241,900
May 12, 2022158.95159.65155.73157.96157.961,862,000
May 11, 2022159.09162.40158.28158.82158.822,133,800
May 10, 2022162.66164.16156.98158.54158.541,453,700
May 09, 2022163.75164.72161.45162.03162.031,508,300
May 06, 2022160.03165.67160.03164.90164.901,635,600
May 05, 2022161.25164.10159.94161.12161.121,587,400
May 04, 2022162.40164.80161.43164.51164.511,505,100
May 03, 2022160.95162.93159.70160.69160.691,648,500
May 02, 2022161.90162.79158.26159.66159.661,456,100
Apr 29, 2022164.77164.78161.05161.36161.361,721,200
Apr 28, 2022164.37166.46163.50165.50165.501,395,100
Apr 27, 2022164.60165.72162.36163.69163.691,490,400
Apr 26, 2022165.77167.51164.29164.44164.441,295,800
Apr 25, 2022168.57168.57163.51165.38165.383,096,700
Apr 22, 2022170.50170.53168.21168.24168.241,639,400
Apr 21, 2022172.24173.16170.34170.43170.431,231,400
Apr 20, 2022171.97173.28170.99172.67172.67959,000
Apr 19, 2022171.69172.22170.10170.27170.271,720,300
Apr 18, 2022171.93172.84170.56171.12171.121,187,500
Apr 14, 2022171.25172.38170.75171.25171.251,098,400
Apr 13, 2022171.03171.03168.17170.42170.421,173,300
Apr 12, 2022167.68170.20167.43169.63169.631,266,500
Apr 11, 2022170.01170.54167.78168.25168.251,205,100
Apr 08, 2022168.55170.77168.22169.79169.791,235,600
Apr 07, 2022168.23168.47165.84168.05168.051,692,800
Apr 06, 2022165.90168.57165.12168.33168.332,112,600
Apr 05, 2022166.96169.86164.21165.03165.032,616,200
Apr 04, 2022169.60169.60165.31166.76166.761,580,600
Apr 01, 2022167.52170.59166.87170.34170.341,049,100
Mar 31, 2022167.00169.55166.55168.12168.121,750,900
Mar 30, 2022165.21167.90165.00167.62167.621,564,000
Mar 29, 2022163.16164.98161.91164.94164.941,805,900
Mar 28, 2022161.85163.12160.88163.12163.121,476,300
Mar 25, 2022158.94162.57158.87162.46162.461,425,900
Mar 24, 2022157.77159.11157.46158.86158.861,310,100
Mar 24, 20221.145 Dividend
Mar 23, 2022157.84160.30157.15159.42158.272,522,400
Mar 22, 2022158.53159.03156.97158.13156.993,406,800
Mar 21, 2022156.98159.50156.77159.25158.112,203,900
Mar 18, 2022155.59156.98154.81156.29155.174,325,000
Mar 17, 2022154.69156.33153.82155.83154.712,223,000
Mar 16, 2022155.00155.48152.58154.37153.261,678,000
Mar 15, 2022156.47157.15153.68155.01153.901,808,200
Mar 14, 2022155.93155.95151.95153.97152.862,362,700
Mar 11, 2022155.19157.07153.92154.21153.101,677,200
Mar 10, 2022152.76155.37151.79155.28154.161,600,100
Mar 09, 2022154.11154.75152.11152.30151.211,613,800
Mar 08, 2022154.12155.23152.07153.39152.291,949,100
Mar 07, 2022151.23153.29149.84152.84151.742,287,400
Mar 04, 2022149.08151.99148.75151.92150.831,875,300
Mar 03, 2022148.37150.46148.17149.61148.542,311,700
Mar 02, 2022145.54149.24145.18148.37147.302,759,500
Mar 01, 2022144.25146.25143.23145.17144.132,274,700
Feb 28, 2022142.42145.70140.84144.22143.183,274,300
Feb 25, 2022136.91141.95136.17141.44140.422,165,600
Feb 24, 2022132.90134.66131.01134.23133.272,032,500
Feb 23, 2022135.86136.46133.58133.64132.681,285,100
Feb 22, 2022136.70136.70134.32135.51134.541,232,000
Feb 18, 2022134.96136.30134.51135.51134.541,370,200
Feb 17, 2022134.96135.86133.88135.39134.421,033,100
Feb 16, 2022134.82135.88134.31135.23134.26944,000
Feb 15, 2022135.86136.49133.94134.60133.63889,200
Feb 14, 2022136.44136.61133.68135.13134.161,461,300
Feb 11, 2022136.42137.11135.32135.98135.001,104,900
Feb 10, 2022136.90138.18135.17135.56134.591,479,800
Feb 09, 2022138.70139.00136.76137.75136.761,183,800
Feb 08, 2022137.80138.55137.21137.91136.921,036,900
Feb 07, 2022136.34137.71136.05137.00136.02918,500
Feb 04, 2022136.00137.86135.66136.27135.291,527,700
Feb 03, 2022138.06138.29136.79137.02136.041,157,800
Feb 02, 2022136.23138.62135.76138.20137.211,746,500
Feb 01, 2022137.79138.75135.79136.12135.142,204,200
Jan 31, 2022135.76138.29135.49138.16137.174,273,900
Jan 28, 2022135.50136.98134.12136.86135.881,779,200
Jan 27, 2022136.37137.44134.87135.96134.981,848,500
Jan 26, 2022134.02136.37133.18134.64133.671,845,900
Jan 25, 2022130.94134.74129.69133.92132.961,972,600
Jan 24, 2022134.32134.80129.94131.65130.703,326,000
Jan 21, 2022135.61136.90134.57134.90133.931,759,700
Jan 20, 2022135.96137.10134.67134.88133.911,382,800
Jan 19, 2022136.02137.90135.70135.87134.891,533,200
Jan 18, 2022137.07137.90135.28135.72134.752,183,700
Jan 14, 2022136.42138.32135.37137.96136.971,527,200
Jan 13, 2022135.96137.16135.96136.88135.901,589,500
Jan 12, 2022135.75136.57135.31136.22135.241,126,700
Jan 11, 2022137.36137.88134.96135.84134.861,409,200
Jan 10, 2022138.50138.90137.00137.70136.711,603,200
Jan 07, 2022136.16139.43134.90138.21137.221,784,600
Jan 06, 2022135.73137.17134.83136.16135.181,676,600
Jan 05, 2022134.64136.89134.59135.19134.222,003,800
Jan 04, 2022132.50135.60132.50134.37133.402,506,900
Jan 03, 2022132.50132.50130.93131.99131.041,035,300
Dec 31, 2021131.41132.85131.09132.28131.33730,700
Dec 30, 2021131.60132.21131.04131.77130.82733,300
Dec 29, 2021130.70131.55130.16131.45130.511,444,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...