Canada markets open in 3 hours 48 minutes

Sempra Energy (SRE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
139.02+1.20 (+0.87%)
At close: 4:05PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 10, 2021138.46140.46138.11139.02139.02815,500
May 07, 2021136.00138.83135.69137.82137.82904,500
May 06, 2021135.81136.76134.86136.61136.611,112,200
May 05, 2021138.63138.63134.20135.48135.48984,500
May 04, 2021138.19138.58137.30137.98137.981,239,100
May 03, 2021137.81139.36136.97138.06138.06938,200
Apr. 30, 2021136.43137.62135.42137.57137.571,207,900
Apr. 29, 2021135.23136.22134.92136.12136.122,014,400
Apr. 28, 2021135.35135.57133.93134.92134.921,039,600
Apr. 27, 2021136.65136.65134.47134.93134.931,206,700
Apr. 26, 2021137.09137.09135.45136.49136.491,090,800
Apr. 23, 2021137.51137.55136.23137.07137.07802,100
Apr. 22, 2021138.60138.90137.24137.45137.45927,500
Apr. 21, 2021139.84140.30137.88138.60138.601,290,100
Apr. 20, 2021138.15140.11137.90139.86139.861,207,300
Apr. 19, 2021139.18139.57137.59138.24138.241,388,000
Apr. 16, 2021137.88138.82137.58138.14138.141,378,100
Apr. 15, 2021135.45137.79135.44137.63137.631,377,800
Apr. 14, 2021134.80135.75134.44135.44135.441,054,700
Apr. 13, 2021132.70135.31131.61135.04135.041,427,900
Apr. 12, 2021134.74135.80132.70133.29133.291,442,600
Apr. 09, 2021133.28134.65133.28134.28134.281,007,100
Apr. 08, 2021133.88135.20133.09133.15133.151,353,400
Apr. 07, 2021134.18134.66132.61133.52133.521,302,400
Apr. 06, 2021133.11134.73132.78134.24134.241,119,900
Apr. 05, 2021132.51135.25132.51133.84133.841,294,000
Apr. 01, 2021132.41132.99130.81131.80131.80933,500
Mar. 31, 2021131.53132.92130.97132.58132.581,380,100
Mar. 30, 2021131.07132.04130.52131.57131.57829,200
Mar. 29, 2021132.09133.30131.37132.19132.191,437,900
Mar. 26, 2021131.42132.40130.25132.14132.141,321,500
Mar. 25, 2021129.76131.43128.46130.98130.981,372,500
Mar. 24, 2021127.47129.93127.47128.97128.971,172,400
Mar. 24, 20211.1 Dividend
Mar. 23, 2021128.00130.05127.66129.52128.421,444,600
Mar. 22, 2021128.00128.67126.92128.10127.011,353,200
Mar. 19, 2021130.02130.57128.11128.62127.536,081,300
Mar. 18, 2021129.00130.14128.54129.61128.511,694,900
Mar. 17, 2021131.32131.49128.54129.49128.391,676,600
Mar. 16, 2021131.04132.23130.18131.23130.121,635,400
Mar. 15, 2021129.10132.50128.85132.00130.882,245,000
Mar. 12, 2021127.59128.98126.64128.75127.661,487,000
Mar. 11, 2021125.22128.64125.22126.91125.831,934,300
Mar. 10, 2021123.71126.97123.50126.49125.422,414,900
Mar. 09, 2021122.95124.74122.57123.43122.381,281,900
Mar. 08, 2021119.49123.79119.26122.91121.871,692,200
Mar. 05, 2021118.11119.90116.73119.17118.161,338,900
Mar. 04, 2021117.73120.00116.57116.99116.001,497,200
Mar. 03, 2021116.38117.46114.66116.97115.981,394,800
Mar. 02, 2021117.93118.20116.78117.13116.142,145,500
Mar. 01, 2021116.65119.85116.65117.90116.901,087,000
Feb. 26, 2021119.51119.51115.97115.98114.992,138,100
Feb. 25, 2021122.56123.74118.60119.08118.071,749,800
Feb. 24, 2021122.82123.95121.70122.57121.531,751,900
Feb. 23, 2021123.82124.48122.51123.56122.511,512,900
Feb. 22, 2021125.00125.00120.67122.66121.621,339,600
Feb. 19, 2021124.81125.61124.00124.57123.511,202,300
Feb. 18, 2021124.26124.90123.54124.27123.211,242,400
Feb. 17, 2021125.00125.15123.26124.61123.55770,500
Feb. 16, 2021124.50125.50123.60124.68123.621,017,800
Feb. 12, 2021125.39125.96123.34124.50123.441,125,700
Feb. 11, 2021126.01126.68125.44125.80124.731,163,300
Feb. 10, 2021126.18127.61125.64126.85125.771,119,200
Feb. 09, 2021125.17125.88123.90125.34124.28722,100
Feb. 08, 2021126.10126.64124.58124.85123.791,078,700
Feb. 05, 2021126.77127.08125.48126.24125.17917,100
Feb. 04, 2021123.01126.26122.69126.07125.001,124,700
Feb. 03, 2021124.16125.11122.88123.33122.281,194,100
Feb. 02, 2021125.82127.43124.20124.58123.521,572,000
Feb. 01, 2021123.80125.50122.36124.94123.881,549,400
Jan. 29, 2021124.00126.56123.08123.76122.712,785,200
Jan. 28, 2021120.94125.27120.26124.69123.632,335,700
Jan. 27, 2021123.88124.22118.91119.95118.932,055,600
Jan. 26, 2021126.32126.87124.58124.59123.531,412,400
Jan. 25, 2021121.00126.17120.50125.97124.902,531,100
Jan. 22, 2021122.10122.71120.59121.45120.421,275,300
Jan. 21, 2021122.08123.38122.01122.37121.331,456,000
Jan. 20, 2021121.09123.13120.57122.87121.831,680,300
Jan. 19, 2021122.40122.75121.05121.48120.451,587,500
Jan. 15, 2021122.34124.35121.55122.16121.121,600,100
Jan. 14, 2021122.00124.83121.66122.53121.492,867,700
Jan. 13, 2021118.10121.63117.67121.15120.122,207,300
Jan. 12, 2021117.97118.20114.84118.00117.002,567,900
Jan. 11, 2021119.71120.22117.26118.41117.402,830,200
Jan. 08, 2021120.39120.53119.39119.78118.762,843,600
Jan. 07, 2021124.02124.64119.46119.90118.882,617,200
Jan. 06, 2021123.72124.93122.50123.81122.761,902,900
Jan. 05, 2021124.00124.33121.77123.41122.362,390,100
Jan. 04, 2021127.24127.47123.26123.80122.752,022,000
Dec. 31, 2020125.91127.57125.01127.41126.33948,100
Dec. 30, 2020126.18127.09125.26125.82124.751,312,900
Dec. 29, 2020127.11127.41126.11126.39125.32806,900
Dec. 28, 2020126.34127.89126.12126.49125.42799,200
Dec. 24, 2020125.97126.18124.72125.90124.83369,800
Dec. 23, 2020127.15127.88125.89125.95124.88743,100
Dec. 22, 2020126.56127.40125.65126.27125.20963,300
Dec. 21, 2020128.89129.32126.50126.71125.632,324,600
Dec. 18, 2020132.33132.78129.99130.70129.593,734,200
Dec. 17, 2020128.95132.70128.62131.74130.622,982,900
Dec. 17, 20201.045 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...