Canada markets open in 6 hours 24 minutes

Sempra (SRE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
70.60+0.59 (+0.84%)
At close: 04:00PM EDT
70.70 +0.10 (+0.14%)
After hours: 06:28PM EDT
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202470.1470.8869.6470.6070.602,277,800
Mar 15, 202470.0670.5569.5170.0170.017,673,100
Mar 14, 202471.1171.4069.7070.2270.223,027,800
Mar 13, 202471.4071.9170.7470.8270.823,236,600
Mar 12, 202472.2072.4370.8470.9670.962,564,700
Mar 11, 202470.9272.5770.9272.5572.553,172,800
Mar 08, 202470.3771.1770.1971.0771.072,744,000
Mar 07, 202471.3671.7770.3070.6070.603,425,200
Mar 06, 202470.6971.1570.3370.6470.643,106,500
Mar 05, 202470.8871.7569.7970.2170.213,710,300
Mar 04, 202469.4670.7769.4470.7470.742,667,700
Mar 01, 202470.5570.7269.4569.8769.872,799,200
Feb 29, 202471.0871.1170.4270.6070.604,632,300
Feb 28, 202470.8571.5470.5670.6770.673,359,200
Feb 27, 202471.5371.5870.3171.0671.062,635,400
Feb 26, 202471.5271.7370.6070.9170.913,183,800
Feb 23, 202471.4072.3271.1371.9771.973,357,700
Feb 22, 202471.3571.7470.7171.3271.322,128,700
Feb 21, 202470.9272.0870.5671.9671.962,563,100
Feb 20, 202470.4271.5570.2170.6670.663,123,600
Feb 16, 202470.3070.9369.7470.4970.492,274,400
Feb 15, 202469.7070.8669.5970.5070.502,737,200
Feb 14, 202469.5069.7969.1369.4669.462,584,300
Feb 13, 202470.3870.6368.4169.3569.353,123,300
Feb 12, 202469.7270.9569.5870.6970.692,586,800
Feb 09, 202469.5570.0369.2869.6769.671,632,800
Feb 08, 202469.8070.0369.1769.8469.841,798,600
Feb 07, 202470.0870.2369.6070.0570.052,036,900
Feb 06, 202469.8670.2269.5869.7669.762,622,600
Feb 05, 202470.7370.8469.9070.0570.052,268,200
Feb 02, 202471.5672.0870.3171.3471.342,372,300
Feb 01, 202471.4072.3770.7972.3572.352,394,100
Jan 31, 202472.6072.9671.4771.5671.563,525,100
Jan 30, 202471.3272.1270.9471.9371.933,010,700
Jan 29, 202470.8971.7870.3371.4971.493,031,700
Jan 26, 202470.8671.3770.4570.9170.913,917,500
Jan 25, 202470.4370.9870.0270.7370.733,222,500
Jan 24, 202472.2272.2269.9470.1170.113,516,000
Jan 23, 202471.7271.9371.1271.7271.722,494,300
Jan 22, 202472.9173.1071.2871.7071.703,352,200
Jan 19, 202473.4073.4072.4472.8872.882,635,500
Jan 18, 202473.1373.5072.6173.2173.213,561,800
Jan 17, 202473.9275.0573.2573.5773.573,848,500
Jan 16, 202474.9075.3074.2674.4674.462,748,700
Jan 12, 202475.4475.6874.9275.4175.413,123,200
Jan 11, 202476.2776.3374.5274.8474.842,442,500
Jan 10, 202476.2576.4775.8376.1376.131,666,900
Jan 09, 202476.5676.8376.1976.3576.352,116,600
Jan 08, 202476.2277.0675.9776.9676.962,392,100
Jan 05, 202475.8376.8475.5676.4376.433,297,900
Jan 04, 202476.2776.8275.9275.9675.961,944,500
Jan 03, 202476.0876.1375.3276.0176.012,409,000
Jan 02, 202474.5276.2374.2475.8275.822,714,200
Dec 29, 202374.4974.8374.2474.7374.731,736,500
Dec 28, 202374.0074.7174.0074.6774.671,234,900
Dec 27, 202374.2974.7173.8974.1474.142,038,400
Dec 26, 202373.6374.8073.6074.4674.462,267,100
Dec 22, 202373.6374.1073.2973.7073.701,843,600
Dec 21, 202373.2973.9972.9373.1473.142,570,400
Dec 20, 202374.8575.0873.0873.1473.143,973,000
Dec 19, 202375.0475.4174.6675.0075.002,891,700
Dec 18, 202375.5475.8674.6774.8074.802,763,800
Dec 15, 202375.9576.4274.4875.2275.228,523,500
Dec 14, 202376.9977.7976.0976.4876.486,495,300
Dec 13, 202373.9276.6073.5876.4976.493,509,900
Dec 12, 202374.8474.8473.7173.8573.853,231,600
Dec 11, 202372.1874.0172.0773.9473.945,282,700
Dec 08, 202373.2273.3372.2272.3872.382,521,700
Dec 07, 202373.1473.5972.7473.0473.043,158,300
Dec 06, 202371.4873.0871.4573.0573.054,002,100
Dec 05, 202372.0772.3170.9170.9370.932,806,800
Dec 05, 20230.595 Dividend
Dec 04, 202372.7673.4772.6672.8172.213,511,900
Dec 01, 202372.9373.2872.5573.2072.603,142,100
Nov 30, 202373.2673.4572.2872.8772.2711,122,100
Nov 29, 202373.7174.0672.7872.9572.352,648,900
Nov 28, 202373.8674.6173.4573.5272.927,088,700
Nov 27, 202373.7173.8673.3073.7273.123,856,300
Nov 24, 202372.9873.7872.8873.6773.071,835,200
Nov 22, 202373.1173.2872.5073.1272.522,930,500
Nov 21, 202372.5872.9272.1972.8772.273,539,800
Nov 20, 202371.9972.5871.1472.4371.843,201,400
Nov 17, 202372.5872.6271.9172.2671.671,844,800
Nov 16, 202372.5672.9172.0872.1971.604,471,600
Nov 15, 202372.5773.3571.8371.9871.394,599,700
Nov 14, 202371.4872.6771.1172.6072.015,079,900
Nov 13, 202370.1370.2569.4270.0269.455,455,000
Nov 10, 202369.8470.4569.2270.3469.773,468,200
Nov 09, 202370.7470.9369.4769.5769.003,459,800
Nov 08, 202370.0070.6269.7670.5369.957,950,700
Nov 07, 202372.0672.1371.1971.4070.822,115,900
Nov 06, 202372.5072.7271.4971.8871.292,111,000
Nov 03, 202373.5674.4472.3372.3571.764,039,600
Nov 02, 202370.9472.5570.4672.0871.493,497,000
Nov 01, 202370.3871.4469.4770.7570.172,470,900
Oct 31, 202369.9470.1169.2070.0369.462,482,300
Oct 30, 202370.1470.7869.1369.4968.922,552,200
Oct 27, 202370.3470.7669.4269.7269.151,939,400
Oct 26, 202370.4871.5870.2270.8070.221,973,100
Oct 25, 202369.4970.4769.3970.1769.602,380,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...