Australia Markets close in 33 mins

Sempra Energy (SRE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
149.56+1.11 (+0.75%)
At close: 04:04PM EDT
148.79 -0.77 (-0.51%)
After hours: 06:10PM EDT
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 2023------
30 Mar 2023149.22150.88148.70149.56149.561,102,100
29 Mar 2023146.54148.98146.54148.45148.451,155,600
28 Mar 2023144.04146.56143.76145.45145.45723,600
27 Mar 2023144.25145.27143.24144.32144.321,082,400
24 Mar 2023139.80142.93139.55142.78142.781,178,100
23 Mar 2023141.46142.45138.56139.69139.691,810,300
22 Mar 2023144.59145.32141.99142.00142.001,524,400
21 Mar 2023147.19147.45142.77145.59145.592,670,500
20 Mar 2023145.77148.03145.67147.51147.512,087,300
17 Mar 2023147.90148.01145.18145.34145.343,999,800
16 Mar 2023145.64148.79145.34148.69148.691,551,200
15 Mar 2023145.88147.52144.68146.36146.361,465,900
14 Mar 2023145.64148.80145.64146.85146.851,768,400
13 Mar 2023143.80149.08143.28143.97143.972,213,000
10 Mar 2023148.15148.99143.69144.11144.111,453,200
09 Mar 2023148.75150.36147.16147.62147.621,448,900
08 Mar 2023148.27149.07147.38148.62148.621,092,400
07 Mar 2023151.42151.57147.55148.30148.301,252,000
06 Mar 2023150.85152.29150.45151.06151.061,068,000
03 Mar 2023149.20150.94147.15150.89150.891,134,100
02 Mar 2023146.94148.80145.63148.69148.691,317,600
01 Mar 2023149.18149.57145.84147.86147.861,926,700
28 Feb 2023153.46153.60148.51149.96149.963,631,900
27 Feb 2023155.91157.94154.12154.88154.881,192,700
24 Feb 2023154.24155.80153.08155.28155.281,077,100
23 Feb 2023155.84156.95154.36155.66155.661,019,300
22 Feb 2023155.07157.35154.11155.16155.16984,500
21 Feb 2023157.47157.47155.17155.42155.421,130,100
17 Feb 2023157.63160.31156.61158.49158.491,846,800
16 Feb 2023156.37158.13155.07157.47157.471,072,800
15 Feb 2023156.05158.57155.73158.39158.391,038,600
14 Feb 2023157.60158.76156.42156.85156.85896,200
13 Feb 2023157.35158.39157.08157.78157.78711,600
10 Feb 2023153.28157.23152.85157.13157.131,093,200
09 Feb 2023154.89156.13152.61152.76152.761,412,700
08 Feb 2023155.89156.00153.38154.42154.421,057,800
07 Feb 2023156.20157.40154.60157.10157.10906,400
06 Feb 2023155.33157.98155.01157.64157.64870,600
03 Feb 2023160.07160.88154.65155.90155.901,461,800
02 Feb 2023160.78162.00158.20161.13161.131,940,500
01 Feb 2023159.56161.45158.58159.88159.881,186,100
31 Jan 2023161.24161.36157.81160.33160.331,514,600
30 Jan 2023160.93162.66160.78161.24161.241,537,000
27 Jan 2023160.49162.72160.05161.83161.831,279,400
26 Jan 2023158.50160.51158.21160.50160.50828,600
25 Jan 2023157.93159.10157.01158.98158.98662,800
24 Jan 2023156.88159.74156.74159.12159.12837,800
23 Jan 2023158.00160.13156.77158.74158.74803,000
20 Jan 2023156.48158.21154.55157.99157.991,367,200
19 Jan 2023156.49157.14153.81155.78155.781,502,900
18 Jan 2023162.53162.53156.11156.69156.691,161,000
17 Jan 2023161.21163.64161.04161.77161.771,473,600
13 Jan 2023160.24161.45158.93160.83160.831,128,900
12 Jan 2023162.42162.70160.19160.93160.931,177,800
11 Jan 2023157.99162.73157.99162.06162.061,555,600
10 Jan 2023157.03157.76154.86157.51157.51989,000
09 Jan 2023154.48157.74154.37157.13157.131,173,700
06 Jan 2023154.33156.36154.15154.54154.541,276,000
05 Jan 2023153.75154.42150.99152.48152.481,004,800
04 Jan 2023154.06156.40153.57155.04155.04841,600
03 Jan 2023154.30155.82150.54153.71153.711,327,800
30 Dec 2022155.75156.37153.18154.54154.541,072,600
29 Dec 2022156.50157.06155.67155.88155.88935,800
28 Dec 2022158.91159.28155.75156.32156.32794,100
27 Dec 2022158.24159.08157.06158.84158.84521,200
23 Dec 2022156.58158.09156.16157.75157.75637,300
22 Dec 2022156.50157.18153.42157.04157.041,168,700
21 Dec 2022156.20157.13155.49156.74156.74887,100
20 Dec 2022157.38157.86155.98156.53156.53971,500
19 Dec 2022157.72158.72155.66157.28157.28987,400
16 Dec 2022159.75160.39156.19157.32157.323,089,100
15 Dec 2022162.91163.34160.48161.91161.91943,100
14 Dec 2022165.09166.53162.85163.75163.751,066,100
13 Dec 2022167.99168.25162.68164.66164.661,229,400
12 Dec 2022162.34165.64160.54165.53165.53801,100
09 Dec 2022161.29163.26160.91161.15161.15887,900
08 Dec 2022162.42162.78161.57162.10162.101,416,700
07 Dec 2022164.80165.52162.14162.42162.421,362,100
06 Dec 2022163.69166.32163.13165.35165.351,249,900
05 Dec 2022164.37166.14163.35163.69163.69872,500
02 Dec 2022165.60167.26165.25165.93165.931,086,400
01 Dec 2022167.00168.24166.02167.22167.221,461,100
30 Nov 2022161.12166.39160.42166.19166.192,254,900
29 Nov 2022162.38162.45160.88161.32161.32688,300
28 Nov 2022162.11163.11161.16163.08163.081,181,500
25 Nov 2022163.92164.34162.60163.46163.46402,000
23 Nov 2022159.66163.23159.66163.00163.001,149,300
22 Nov 2022159.90161.47159.30160.33160.33767,800
21 Nov 2022157.69159.27157.69158.77158.77781,400
18 Nov 2022156.19158.35155.96157.84157.841,449,700
17 Nov 2022155.59156.07152.22154.08154.081,210,100
16 Nov 2022155.00159.00154.55157.41157.411,572,900
15 Nov 2022157.12157.59153.85155.43155.431,047,600
14 Nov 2022154.81157.79154.43155.61155.611,425,600
11 Nov 2022156.21156.32152.43154.65154.651,191,500
10 Nov 2022154.22156.01152.13155.83155.831,131,000
09 Nov 2022151.17152.61149.80150.07150.071,206,000
08 Nov 2022150.60152.70149.88151.73151.731,115,900
07 Nov 2022154.90154.91148.64149.71149.711,093,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...