Canada markets close in 44 minutes

Sempra (SRE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
77.92+1.29 (+1.68%)
As of 03:16PM EDT. Market open.
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 15, 202477.5078.2077.1877.9277.921,157,864
May 14, 202477.7377.8876.5676.6376.632,666,900
May 13, 202477.2877.7376.8377.1277.124,346,900
May 10, 202476.3577.3775.9077.1877.187,396,300
May 09, 202475.2376.2674.9776.1776.173,377,000
May 08, 202473.5875.3573.3075.2375.234,095,700
May 07, 202473.1874.0872.1873.9973.994,318,700
May 06, 202472.9373.1972.6072.7172.712,091,900
May 03, 202473.3573.4372.3672.9272.923,451,900
May 02, 202472.3372.9071.9772.8772.872,620,500
May 01, 202471.4072.6671.3471.9571.953,088,200
Apr 30, 202471.8172.0271.3371.6371.632,310,600
Apr 29, 202471.6872.3371.6772.2872.282,428,100
Apr 26, 202472.0372.3671.3171.3271.323,161,500
Apr 25, 202472.0072.2571.0071.9871.982,504,500
Apr 24, 202470.9472.2570.5272.0472.042,366,900
Apr 23, 202471.1171.9770.7371.5271.522,808,600
Apr 22, 202470.0871.2569.7071.1371.133,330,300
Apr 19, 202468.6670.1668.6370.0870.083,104,500
Apr 18, 202468.1868.5867.5568.4468.443,472,300
Apr 17, 202466.8768.1566.7067.9467.942,486,200
Apr 16, 202467.8867.9466.4066.4166.413,486,300
Apr 15, 202469.1169.3167.6368.1168.113,611,700
Apr 12, 202469.3969.6368.4668.6968.692,263,400
Apr 11, 202470.5070.6568.8769.2569.253,212,500
Apr 10, 202470.5170.6969.8070.1870.184,192,800
Apr 09, 202471.0771.7370.8071.6871.684,393,400
Apr 08, 202470.6771.4470.3370.7770.772,767,000
Apr 05, 202470.4170.7469.8570.5270.522,796,400
Apr 04, 202471.5071.6570.0870.8470.844,810,100
Apr 03, 202471.8571.9570.9370.9770.972,947,600
Apr 02, 202471.3972.2671.3971.8071.802,599,300
Apr 01, 202471.8371.8370.8771.3671.361,874,300
Mar 28, 202471.4572.0071.0771.8371.832,468,800
Mar 27, 202469.7771.2669.5571.2571.253,600,200
Mar 26, 202469.7069.7868.8869.2469.242,197,000
Mar 25, 202469.8970.0369.1569.6369.632,910,100
Mar 22, 202470.0570.2869.5869.7769.772,788,300
Mar 21, 202469.7670.4869.6769.9269.922,705,000
Mar 20, 202470.3871.0569.5369.7769.773,166,100
Mar 20, 20240.62 Dividend
Mar 19, 202470.8071.1770.3571.0970.472,965,200
Mar 18, 202470.1470.8869.6470.6069.982,277,800
Mar 15, 202470.0670.5569.5170.0169.407,673,100
Mar 14, 202471.1171.4069.7070.2269.613,027,800
Mar 13, 202471.4071.9170.7470.8270.203,236,600
Mar 12, 202472.2072.4370.8470.9670.342,564,700
Mar 11, 202470.9272.5770.9272.5571.923,172,800
Mar 08, 202470.3771.1770.1971.0770.452,744,000
Mar 07, 202471.3671.7770.3070.6069.983,425,200
Mar 06, 202470.6971.1570.3370.6470.023,106,500
Mar 05, 202470.8871.7569.7970.2169.603,710,300
Mar 04, 202469.4670.7769.4470.7470.122,667,700
Mar 01, 202470.5570.7269.4569.8769.262,799,200
Feb 29, 202471.0871.1170.4270.6069.984,632,300
Feb 28, 202470.8571.5470.5670.6770.053,359,200
Feb 27, 202471.5371.5870.3171.0670.442,635,400
Feb 26, 202471.5271.7370.6070.9170.293,183,800
Feb 23, 202471.4072.3271.1371.9771.343,357,700
Feb 22, 202471.3571.7470.7171.3270.702,128,700
Feb 21, 202470.9272.0870.5671.9671.332,563,100
Feb 20, 202470.4271.5570.2170.6670.043,123,600
Feb 16, 202470.3070.9369.7470.4969.882,274,400
Feb 15, 202469.7070.8669.5970.5069.892,737,200
Feb 14, 202469.5069.7969.1369.4668.852,584,300
Feb 13, 202470.3870.6368.4169.3568.753,123,300
Feb 12, 202469.7270.9569.5870.6970.072,586,800
Feb 09, 202469.5570.0369.2869.6769.061,632,800
Feb 08, 202469.8070.0369.1769.8469.231,798,600
Feb 07, 202470.0870.2369.6070.0569.442,036,900
Feb 06, 202469.8670.2269.5869.7669.152,622,600
Feb 05, 202470.7370.8469.9070.0569.442,268,200
Feb 02, 202471.5672.0870.3171.3470.722,372,300
Feb 01, 202471.4072.3770.7972.3571.722,394,100
Jan 31, 202472.6072.9671.4771.5670.943,525,100
Jan 30, 202471.3272.1270.9471.9371.303,010,700
Jan 29, 202470.8971.7870.3371.4970.873,031,700
Jan 26, 202470.8671.3770.4570.9170.293,917,500
Jan 25, 202470.4370.9870.0270.7370.113,222,500
Jan 24, 202472.2272.2269.9470.1169.503,516,000
Jan 23, 202471.7271.9371.1271.7271.092,494,300
Jan 22, 202472.9173.1071.2871.7071.073,352,200
Jan 19, 202473.4073.4072.4472.8872.242,635,500
Jan 18, 202473.1373.5072.6173.2172.573,561,800
Jan 17, 202473.9275.0573.2573.5772.933,848,500
Jan 16, 202474.9075.3074.2674.4673.812,748,700
Jan 12, 202475.4475.6874.9275.4174.753,123,200
Jan 11, 202476.2776.3374.5274.8474.192,442,500
Jan 10, 202476.2576.4775.8376.1375.471,666,900
Jan 09, 202476.5676.8376.1976.3575.682,116,600
Jan 08, 202476.2277.0675.9776.9676.292,392,100
Jan 05, 202475.8376.8475.5676.4375.763,297,900
Jan 04, 202476.2776.8275.9275.9675.301,944,500
Jan 03, 202476.0876.1375.3276.0175.352,409,000
Jan 02, 202474.5276.2374.2475.8275.162,714,200
Dec 29, 202374.4974.8374.2474.7374.081,736,500
Dec 28, 202374.0074.7174.0074.6774.021,234,900
Dec 27, 202374.2974.7173.8974.1473.492,038,400
Dec 26, 202373.6374.8073.6074.4673.812,267,100
Dec 22, 202373.6374.1073.2973.7073.061,843,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...