STOCKS MIXED AMID LINGERING FED RATE WORRIES

Early optimism has fizzled into more tempered expectations of tightening

Sempra (SRE)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

71.64

-0.18

(-0.25%)

At close: 03:59PM EDT

71.66

+0.02

(+0.03%)

After hours:

04:04PM EDT

Time Period:

Sept 25, 2022 - Sept 25, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 25, 2023	71.09	71.72	70.96	71.64	71.64	1,550,453
Sept 22, 2023	71.64	72.35	71.43	71.82	71.82	2,472,000
Sept 21, 2023	73.19	73.55	71.94	71.96	71.96	2,501,100
Sept 20, 2023	73.79	74.52	73.28	73.33	73.33	2,537,200
Sept 19, 2023	73.52	74.13	73.38	73.52	73.52	2,665,900
Sept 18, 2023	73.21	73.66	72.51	73.51	73.51	1,834,500
Sept 15, 2023	73.27	73.86	73.05	73.10	73.10	4,170,300
Sept 14, 2023	72.42	73.59	72.29	73.53	73.53	2,009,500
Sept 13, 2023	71.63	72.39	71.52	71.92	71.92	1,750,000
Sept 12, 2023	71.20	71.65	70.90	71.29	71.29	1,939,200
Sept 11, 2023	71.38	71.82	71.02	71.16	71.16	1,368,300
Sept 08, 2023	70.59	71.56	70.40	71.25	71.25	2,386,700
Sept 07, 2023	70.00	71.04	69.60	70.46	70.46	2,167,100
Sept 06, 2023	69.36	69.72	68.88	69.61	69.61	2,018,300
Sept 05, 2023	69.91	70.08	68.77	69.20	69.20	2,471,300
Sept 01, 2023	70.73	70.91	69.51	70.06	70.06	1,804,000
Aug 31, 2023	71.10	71.41	70.15	70.22	70.22	3,408,400
Aug 30, 2023	71.51	71.82	70.58	70.85	70.85	1,938,700
Aug 29, 2023	71.74	72.09	71.20	71.71	71.71	1,777,400
Aug 28, 2023	71.66	72.08	71.33	71.56	71.56	1,600,500
Aug 25, 2023	70.99	72.02	70.94	71.56	71.56	1,762,800
Aug 24, 2023	71.74	72.70	70.77	70.78	70.78	1,801,400
Aug 23, 2023	71.79	71.97	70.64	71.86	71.86	2,211,000
Aug 22, 2023	71.24	71.53	70.51	71.30	71.30	2,517,000
Aug 22, 2023	2:1 Stock Split
Aug 21, 2023	70.72	71.36	70.25	71.11	71.11	2,071,400
Aug 18, 2023	70.57	71.17	70.42	70.71	70.71	2,665,200
Aug 17, 2023	70.90	72.03	70.82	70.86	70.86	2,272,000
Aug 16, 2023	70.02	70.96	69.88	70.65	70.65	2,538,200
Aug 15, 2023	70.87	71.22	70.00	70.02	70.02	2,348,400
Aug 14, 2023	72.01	72.01	70.93	71.26	71.26	2,436,000
Aug 11, 2023	71.49	72.22	71.21	72.18	72.18	2,000,000
Aug 10, 2023	72.08	72.57	71.21	71.50	71.50	1,988,800
Aug 09, 2023	71.53	73.39	71.44	71.89	71.89	3,170,800
Aug 08, 2023	71.00	71.68	70.45	71.65	71.65	2,063,800
Aug 07, 2023	71.50	72.02	71.16	71.20	71.20	2,619,800
Aug 04, 2023	71.65	72.35	70.68	70.97	70.97	2,693,800
Aug 03, 2023	74.21	74.21	71.19	71.65	71.65	2,996,200
Aug 02, 2023	73.42	73.90	72.94	73.43	73.43	2,098,600
Aug 01, 2023	74.43	74.97	73.61	73.62	73.62	2,057,600
Jul 31, 2023	75.07	75.18	74.18	74.51	74.51	2,419,800
Jul 28, 2023	75.15	75.32	74.14	74.65	74.65	1,740,400
Jul 27, 2023	75.75	75.95	74.29	74.68	74.68	2,021,200
Jul 26, 2023	75.65	76.50	75.50	75.97	75.97	1,206,800
Jul 25, 2023	75.59	75.94	75.21	75.71	75.71	1,430,200
Jul 24, 2023	75.60	75.98	75.09	75.63	75.63	1,319,600
Jul 21, 2023	75.00	75.95	74.84	75.54	75.54	1,962,800
Jul 20, 2023	73.70	75.00	73.44	74.81	74.81	1,616,200
Jul 19, 2023	72.55	73.49	72.55	73.26	73.26	2,086,800
Jul 18, 2023	72.94	73.73	72.00	72.53	72.53	1,513,400
Jul 17, 2023	74.04	74.10	73.04	73.06	73.06	1,544,800
Jul 14, 2023	74.61	74.71	74.00	74.22	74.22	1,608,400
Jul 13, 2023	74.42	74.79	74.06	74.78	74.78	2,521,800
Jul 12, 2023	74.01	74.49	73.63	74.36	74.36	2,507,600
Jul 11, 2023	72.50	73.51	72.32	73.47	73.47	2,445,800
Jul 10, 2023	71.92	72.28	71.28	72.22	72.22	2,271,400
Jul 07, 2023	71.79	72.68	71.65	72.07	72.07	2,222,400
Jul 06, 2023	72.36	72.36	71.46	72.11	72.11	4,226,000
Jul 05, 2023	72.25	73.90	72.00	73.11	73.11	2,757,600
Jul 03, 2023	72.08	72.96	71.99	72.59	72.59	606,600
Jul 03, 2023	1.19 Dividend
Jun 30, 2023	72.65	73.09	72.18	72.79	71.60	2,283,400
Jun 29, 2023	72.17	73.11	72.00	72.44	71.26	1,741,200
Jun 28, 2023	73.17	73.17	72.10	72.57	71.38	2,245,400
Jun 27, 2023	73.17	73.27	72.54	73.14	71.94	2,336,000
Jun 26, 2023	72.11	73.19	71.89	73.03	71.83	2,020,200
Jun 23, 2023	73.36	73.82	71.71	71.88	70.70	3,150,800
Jun 22, 2023	74.43	74.50	72.96	73.26	72.06	2,126,800
Jun 21, 2023	73.46	74.32	72.80	74.25	73.04	1,384,800
Jun 20, 2023	73.88	74.35	73.23	73.71	72.51	1,744,200
Jun 16, 2023	74.58	74.99	74.07	74.10	72.89	4,520,200
Jun 15, 2023	73.94	74.54	73.64	74.29	73.08	1,928,800
Jun 14, 2023	73.38	74.40	73.31	73.64	72.44	1,660,800
Jun 13, 2023	73.04	73.90	72.85	73.31	72.11	1,679,800
Jun 12, 2023	74.00	74.14	73.33	73.58	72.38	1,523,800
Jun 09, 2023	74.70	74.73	73.63	73.85	72.64	2,092,200
Jun 08, 2023	74.46	74.76	73.79	74.54	73.33	1,659,000
Jun 07, 2023	72.65	74.31	72.06	74.11	72.89	1,766,000
Jun 06, 2023	72.58	73.13	71.94	72.54	71.35	1,832,400
Jun 05, 2023	72.36	73.74	72.21	72.50	71.32	1,641,600
Jun 02, 2023	71.89	72.49	71.26	72.29	71.10	2,500,000
Jun 01, 2023	72.04	72.19	71.40	72.09	70.91	3,820,200
May 31, 2023	72.03	72.39	71.02	71.76	70.59	6,058,800
May 30, 2023	71.98	72.61	71.47	71.88	70.70	3,289,400
May 26, 2023	71.74	71.93	70.95	71.93	70.75	2,874,800
May 25, 2023	72.93	72.99	71.50	71.79	70.62	2,064,000
May 24, 2023	72.89	73.35	72.75	72.86	71.67	2,095,200
May 23, 2023	72.90	73.70	72.64	73.25	72.05	1,648,000
May 22, 2023	72.94	73.53	72.57	73.04	71.85	1,730,800
May 19, 2023	73.92	74.48	72.89	72.91	71.72	2,048,000
May 18, 2023	72.96	73.77	72.85	73.56	72.35	3,224,800
May 17, 2023	72.90	73.44	72.35	73.40	72.21	3,392,000
May 16, 2023	75.21	75.21	72.72	72.75	71.56	3,192,400
May 15, 2023	76.83	76.86	74.96	75.26	74.03	1,882,800
May 12, 2023	77.20	77.50	76.30	76.64	75.39	1,779,000
May 11, 2023	77.82	78.01	76.29	76.74	75.49	2,311,200
May 10, 2023	78.51	78.70	77.26	77.79	76.52	1,907,600
May 09, 2023	77.42	78.10	77.14	77.86	76.58	2,908,000
May 08, 2023	77.36	78.10	77.27	77.46	76.20	1,858,000
May 05, 2023	76.50	77.85	76.25	77.46	76.19	2,587,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,800.61+20.64(+0.10%)

S&P 5004,337.44+17.38(+0.40%)

DOW34,006.88+43.04(+0.13%)

CAD/USD0.7431+0.0013(+0.17%)

CRUDE OIL89.96-0.07(-0.08%)

Bitcoin CAD35,482.56-117.41(-0.33%)

STOCKS MIXED AMID LINGERING FED RATE WORRIES

Sempra (SRE)

S&P/TSX
19,800.61
+20.64(+0.10%)

S&P 500
4,337.44
+17.38(+0.40%)

DOW
34,006.88
+43.04(+0.13%)

CAD/USD
0.7431
+0.0013(+0.17%)

CRUDE OIL
89.96
-0.07(-0.08%)

Bitcoin CAD
35,482.56
-117.41(-0.33%)