Canada markets close in 5 hours 54 minutes

DBA Sempra 5.750% Junior Subord (SREA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.06-0.02 (-0.08%)
As of 10:05AM EDT. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 202424.1024.1523.9324.0624.067,757
May 08, 202424.3924.5823.9724.0824.0844,500
May 07, 202424.5924.6424.3624.5924.5915,300
May 06, 202424.3724.5624.2924.5624.5622,600
May 03, 202424.2524.4024.2124.3224.3210,700
May 02, 202424.0424.2323.9824.1524.1520,400
May 01, 202424.0524.2223.8824.1324.1322,100
Apr 30, 202424.0424.1123.7924.0824.0842,700
Apr 29, 202424.0224.2124.0024.0724.079,500
Apr 26, 202423.9924.2823.9023.9223.9238,100
Apr 25, 202424.0624.0623.7124.0424.0413,600
Apr 24, 202424.1524.4324.0824.2524.2538,000
Apr 23, 202423.9124.1523.9024.1524.1522,000
Apr 22, 202423.9324.0423.8723.8723.8720,400
Apr 19, 202423.9524.0923.8523.9123.9112,500
Apr 18, 202424.2024.2623.8923.8923.8935,400
Apr 17, 202424.1424.2724.1424.1724.1714,900
Apr 16, 202424.1324.2823.9524.0324.0328,500
Apr 15, 202424.6724.7024.0924.1324.1335,100
Apr 12, 202424.7424.8624.5624.5824.5828,400
Apr 11, 202424.8524.8724.6424.8724.8766,400
Apr 10, 202424.7924.8624.4424.8624.8657,300
Apr 09, 202424.9324.9824.7824.9824.9833,800
Apr 08, 202424.8624.8924.7624.8824.8821,400
Apr 05, 202424.6724.9024.6324.8924.8931,900
Apr 04, 202424.6324.7724.6024.6924.6939,100
Apr 03, 202424.4324.7524.2724.5324.5392,400
Apr 02, 202424.0924.5023.9224.5024.50111,300
Apr 01, 202424.0024.2723.8824.2524.25182,500
Mar 28, 202424.2124.3023.6823.9423.94311,100
Mar 27, 202424.0724.2624.0524.1924.1969,200
Mar 26, 202424.1124.2123.8724.0224.02113,000
Mar 25, 202424.3924.4224.0624.0824.0862,000
Mar 22, 202424.5024.5024.3624.4724.4743,700
Mar 21, 202424.5024.6024.4024.4724.47139,800
Mar 20, 202424.4524.4924.3524.4424.4466,000
Mar 19, 202424.4124.4924.3124.4424.4480,400
Mar 18, 202424.3524.4124.2324.3524.3540,300
Mar 15, 202424.4124.5024.1824.3524.3545,500
Mar 14, 202424.4824.5324.3924.4824.48116,400
Mar 14, 20240.359 Dividend
Mar 13, 202424.7224.8524.7224.8424.4842,800
Mar 12, 202424.8024.8924.6424.7624.4071,000
Mar 11, 202425.2425.2424.7924.8124.4578,200
Mar 08, 202425.0925.2725.0525.2724.9019,700
Mar 07, 202425.0125.1024.9625.0924.7353,500
Mar 06, 202424.9225.0324.8124.9924.6335,400
Mar 05, 202424.7124.9024.6824.8824.5232,900
Mar 04, 202424.8824.8924.7624.7724.4123,900
Mar 01, 202424.9524.9524.7624.8824.5224,800
Feb 29, 202424.6125.0924.4925.0024.64114,100
Feb 28, 202424.5924.8024.5324.5824.2239,600
Feb 27, 202424.6224.6224.5024.5324.1820,900
Feb 26, 202424.7525.0524.6024.6524.2938,500
Feb 23, 202424.8325.0024.7624.8024.4441,900
Feb 22, 202424.9124.9124.7524.7524.3915,800
Feb 21, 202424.9124.9924.7624.7624.4014,500
Feb 20, 202424.7925.0024.7624.8124.4524,200
Feb 16, 202424.9025.0024.8024.8524.4915,500
Feb 15, 202424.7525.0124.7524.9524.5925,500
Feb 14, 202424.5424.9024.5124.8024.4439,100
Feb 13, 202424.7524.9324.3424.5424.1945,800
Feb 12, 202425.0425.0424.8324.9524.5938,500
Feb 09, 202424.6625.0224.6524.9824.6240,600
Feb 08, 202424.5124.7824.4424.7324.3737,400
Feb 07, 202424.5424.6024.3424.5124.1628,200
Feb 06, 202424.8424.9124.3824.4324.0821,400
Feb 05, 202424.7624.9024.6324.7224.3612,500
Feb 02, 202424.8724.9724.7324.9524.5932,800
Feb 01, 202424.7624.9924.7024.9924.6323,200
Jan 31, 202425.0325.0324.7224.7324.3743,000
Jan 30, 202425.1325.2525.0725.0924.7328,000
Jan 29, 202425.0825.3025.0825.2224.8626,300
Jan 26, 202425.3425.3425.0725.1024.7426,600
Jan 25, 202425.0025.4725.0025.4325.0630,500
Jan 24, 202425.0425.2425.0125.0824.7248,600
Jan 23, 202424.9525.0524.9125.0124.6515,600
Jan 22, 202424.9725.0624.9025.0324.6733,500
Jan 19, 202424.6324.8524.5024.8324.4723,400
Jan 18, 202424.5824.7224.5124.6824.3243,400
Jan 17, 202424.5924.6524.4524.5824.2230,200
Jan 16, 202424.7224.7224.5124.6424.2820,000
Jan 12, 202424.8224.8524.6024.8524.4912,400
Jan 11, 202424.7424.8524.6024.6624.3025,200
Jan 10, 202424.8324.9424.6724.6724.3123,900
Jan 09, 202424.6224.9224.4924.7524.3920,600
Jan 08, 202424.6524.6624.4524.6524.2919,400
Jan 05, 202424.7524.9024.5824.5824.2219,800
Jan 04, 202424.6524.9724.6524.8224.4620,000
Jan 03, 202424.9925.0724.7524.7624.40103,800
Jan 02, 202424.8825.1224.7725.0524.6956,200
Dec 29, 202324.6625.0524.5324.9824.62207,300
Dec 28, 202324.5724.8424.5024.7424.3842,100
Dec 27, 202324.3424.6424.1824.5824.2252,800
Dec 26, 202324.4924.5624.2124.2123.8655,900
Dec 22, 202324.3824.5024.3324.4824.1351,000
Dec 21, 202324.2024.3124.1324.2623.9151,300
Dec 20, 202323.9524.2123.9524.1023.7533,600
Dec 19, 202323.7823.9823.7023.9823.6358,900
Dec 18, 202323.9823.9823.6023.7823.4432,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...