Australia markets closed

Sempra (SRE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
68.69-0.56 (-0.81%)
At close: 04:00PM EDT
68.95 +0.26 (+0.38%)
After hours: 06:42PM EDT
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202469.3969.6368.4668.6968.692,263,400
11 Apr 202470.5070.6568.8769.2569.253,212,500
10 Apr 202470.5170.6969.8070.1870.184,192,800
09 Apr 202471.0771.7370.8071.6871.684,393,400
08 Apr 202470.6771.4470.3370.7770.772,767,000
05 Apr 202470.4170.7469.8570.5270.522,796,400
04 Apr 202471.5071.6570.0870.8470.844,810,100
03 Apr 202471.8571.9570.9370.9770.972,947,600
02 Apr 202471.3972.2671.3971.8071.802,599,300
01 Apr 202471.8371.8370.8771.3671.361,874,300
28 Mar 202471.4572.0071.0771.8371.832,468,800
27 Mar 202469.7771.2669.5571.2571.253,600,200
26 Mar 202469.7069.7868.8869.2469.242,197,000
25 Mar 202469.8970.0369.1569.6369.632,910,100
22 Mar 202470.0570.2869.5869.7769.772,788,300
21 Mar 202469.7670.4869.6769.9269.922,705,000
20 Mar 202470.3871.0569.5369.7769.773,166,100
20 Mar 20240.62 Dividend
19 Mar 202470.8071.1770.3571.0970.472,965,200
18 Mar 202470.1470.8869.6470.6069.982,277,800
15 Mar 202470.0670.5569.5170.0169.407,673,100
14 Mar 202471.1171.4069.7070.2269.613,027,800
13 Mar 202471.4071.9170.7470.8270.203,236,600
12 Mar 202472.2072.4370.8470.9670.342,564,700
11 Mar 202470.9272.5770.9272.5571.923,172,800
08 Mar 202470.3771.1770.1971.0770.452,744,000
07 Mar 202471.3671.7770.3070.6069.983,425,200
06 Mar 202470.6971.1570.3370.6470.023,106,500
05 Mar 202470.8871.7569.7970.2169.603,710,300
04 Mar 202469.4670.7769.4470.7470.122,667,700
01 Mar 202470.5570.7269.4569.8769.262,799,200
29 Feb 202471.0871.1170.4270.6069.984,632,300
28 Feb 202470.8571.5470.5670.6770.053,359,200
27 Feb 202471.5371.5870.3171.0670.442,635,400
26 Feb 202471.5271.7370.6070.9170.293,183,800
23 Feb 202471.4072.3271.1371.9771.343,357,700
22 Feb 202471.3571.7470.7171.3270.702,128,700
21 Feb 202470.9272.0870.5671.9671.332,563,100
20 Feb 202470.4271.5570.2170.6670.043,123,600
16 Feb 202470.3070.9369.7470.4969.882,274,400
15 Feb 202469.7070.8669.5970.5069.892,737,200
14 Feb 202469.5069.7969.1369.4668.852,584,300
13 Feb 202470.3870.6368.4169.3568.753,123,300
12 Feb 202469.7270.9569.5870.6970.072,586,800
09 Feb 202469.5570.0369.2869.6769.061,632,800
08 Feb 202469.8070.0369.1769.8469.231,798,600
07 Feb 202470.0870.2369.6070.0569.442,036,900
06 Feb 202469.8670.2269.5869.7669.152,622,600
05 Feb 202470.7370.8469.9070.0569.442,268,200
02 Feb 202471.5672.0870.3171.3470.722,372,300
01 Feb 202471.4072.3770.7972.3571.722,394,100
31 Jan 202472.6072.9671.4771.5670.943,525,100
30 Jan 202471.3272.1270.9471.9371.303,010,700
29 Jan 202470.8971.7870.3371.4970.873,031,700
26 Jan 202470.8671.3770.4570.9170.293,917,500
25 Jan 202470.4370.9870.0270.7370.113,222,500
24 Jan 202472.2272.2269.9470.1169.503,516,000
23 Jan 202471.7271.9371.1271.7271.092,494,300
22 Jan 202472.9173.1071.2871.7071.073,352,200
19 Jan 202473.4073.4072.4472.8872.242,635,500
18 Jan 202473.1373.5072.6173.2172.573,561,800
17 Jan 202473.9275.0573.2573.5772.933,848,500
16 Jan 202474.9075.3074.2674.4673.812,748,700
12 Jan 202475.4475.6874.9275.4174.753,123,200
11 Jan 202476.2776.3374.5274.8474.192,442,500
10 Jan 202476.2576.4775.8376.1375.471,666,900
09 Jan 202476.5676.8376.1976.3575.682,116,600
08 Jan 202476.2277.0675.9776.9676.292,392,100
05 Jan 202475.8376.8475.5676.4375.763,297,900
04 Jan 202476.2776.8275.9275.9675.301,944,500
03 Jan 202476.0876.1375.3276.0175.352,409,000
02 Jan 202474.5276.2374.2475.8275.162,714,200
29 Dec 202374.4974.8374.2474.7374.081,736,500
28 Dec 202374.0074.7174.0074.6774.021,234,900
27 Dec 202374.2974.7173.8974.1473.492,038,400
26 Dec 202373.6374.8073.6074.4673.812,267,100
22 Dec 202373.6374.1073.2973.7073.061,843,600
21 Dec 202373.2973.9972.9373.1472.502,570,400
20 Dec 202374.8575.0873.0873.1472.503,973,000
19 Dec 202375.0475.4174.6675.0074.352,891,700
18 Dec 202375.5475.8674.6774.8074.152,763,800
15 Dec 202375.9576.4274.4875.2274.568,523,500
14 Dec 202376.9977.7976.0976.4875.816,495,300
13 Dec 202373.9276.6073.5876.4975.823,509,900
12 Dec 202374.8474.8473.7173.8573.213,231,600
11 Dec 202372.1874.0172.0773.9473.305,282,700
08 Dec 202373.2273.3372.2272.3871.752,521,700
07 Dec 202373.1473.5972.7473.0472.403,158,300
06 Dec 202371.4873.0871.4573.0572.414,002,100
05 Dec 202372.0772.3170.9170.9370.312,806,800
05 Dec 20230.595 Dividend
04 Dec 202372.7673.4772.6672.8171.593,511,900
01 Dec 202372.9373.2872.5573.2071.973,142,100
30 Nov 202373.2673.4572.2872.8771.6411,122,100
29 Nov 202373.7174.0672.7872.9571.722,648,900
28 Nov 202373.8674.6173.4573.5272.287,088,700
27 Nov 202373.7173.8673.3073.7272.483,856,300
24 Nov 202372.9873.7872.8873.6772.431,835,200
22 Nov 202373.1173.2872.5073.1271.892,930,500
21 Nov 202372.5872.9272.1972.8771.643,539,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...