Australia markets open in 7 hours 51 minutes

Sempra (SRE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
77.89+0.32 (+0.41%)
As of 12:09PM EDT. Market open.
Time period:
22 July 2023 - 22 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 July 202477.8678.1177.5177.8977.89479,131
19 July 202478.2078.2077.2277.5777.571,559,500
18 July 202477.2579.4677.2177.7777.772,804,000
17 July 202476.5678.4476.3577.7277.723,448,200
16 July 202476.4176.5775.8976.3776.373,730,100
15 July 202476.5877.0375.8376.0276.023,392,400
12 July 202477.3577.7777.0077.0577.053,282,200
11 July 202476.3977.3076.2777.0377.032,992,900
10 July 202475.9176.2675.4076.1076.101,925,000
09 July 202475.2276.1875.0175.5875.582,133,600
08 July 202476.1476.3074.6675.1875.182,356,100
05 July 202475.1476.2274.7576.1376.134,498,100
03 July 202475.1475.8675.0175.1775.171,261,400
02 July 202475.0475.4474.9075.1775.171,875,300
01 July 202476.1476.4074.7474.9774.972,799,100
28 June 202476.2776.6475.4776.0676.064,925,600
27 June 202475.5376.1775.2075.9475.942,450,100
27 June 20240.62 Dividend
26 June 202474.8976.2974.5076.1175.493,441,000
25 June 202476.3376.5875.0575.4474.832,978,100
24 June 202475.5076.7975.3876.4575.832,246,700
21 June 202476.1076.5075.2475.2774.665,697,200
20 June 202475.0075.8774.8375.4874.871,885,300
18 June 202474.6875.3474.4075.1074.492,443,100
17 June 202475.5775.9374.7674.8474.232,712,300
14 June 202475.7476.1074.9775.9775.352,666,800
13 June 202475.7576.3274.8176.1475.522,401,500
12 June 202476.6276.6475.2975.6575.032,516,900
11 June 202474.6575.8574.5075.6775.052,329,800
10 June 202475.2375.4074.7475.0874.473,684,700
07 June 202475.2575.8575.1075.3374.723,723,500
06 June 202476.1876.8375.8575.9975.372,174,100
05 June 202476.9076.9476.0876.4875.862,382,900
04 June 202476.5177.5676.2577.1876.552,758,500
03 June 202476.9477.5276.1976.7176.092,172,400
31 May 202474.7877.0974.2877.0376.405,316,700
30 May 202474.2974.6473.7774.4273.812,682,900
29 May 202474.8275.0473.7874.0373.432,660,600
28 May 202475.5976.3575.2375.3674.754,013,200
24 May 202476.0776.2875.3675.8475.221,870,800
23 May 202476.9877.0375.8575.8675.242,704,100
22 May 202477.7078.1777.1477.3376.703,590,000
21 May 202478.0878.8377.8678.4077.763,152,600
20 May 202478.5178.6077.9978.0977.452,553,800
17 May 202477.8378.3077.4078.1777.532,588,900
16 May 202478.0378.4077.5477.6777.042,734,200
15 May 202477.5078.2077.1878.0377.394,054,900
14 May 202477.7377.8876.5676.6376.012,666,900
13 May 202477.2877.7376.8377.1276.494,346,900
10 May 202476.3577.3775.9077.1876.557,396,300
09 May 202475.2376.2674.9776.1775.553,377,000
08 May 202473.5875.3573.3075.2374.624,095,700
07 May 202473.1874.0872.1873.9973.394,318,700
06 May 202472.9373.1972.6072.7172.122,091,900
03 May 202473.3573.4372.3672.9272.333,451,900
02 May 202472.3372.9071.9772.8772.282,620,500
01 May 202471.4072.6671.3471.9571.363,088,200
30 Apr 202471.8172.0271.3371.6371.052,310,600
29 Apr 202471.6872.3371.6772.2871.692,428,100
26 Apr 202472.0372.3671.3171.3270.743,161,500
25 Apr 202472.0072.2571.0071.9871.392,504,500
24 Apr 202470.9472.2570.5272.0471.452,366,900
23 Apr 202471.1171.9770.7371.5270.942,808,600
22 Apr 202470.0871.2569.7071.1370.553,330,300
19 Apr 202468.6670.1668.6370.0869.513,104,500
18 Apr 202468.1868.5867.5568.4467.883,472,300
17 Apr 202466.8768.1566.7067.9467.392,486,200
16 Apr 202467.8867.9466.4066.4165.873,486,300
15 Apr 202469.1169.3167.6368.1167.563,611,700
12 Apr 202469.3969.6368.4668.6968.132,263,400
11 Apr 202470.5070.6568.8769.2568.693,212,500
10 Apr 202470.5170.6969.8070.1869.614,192,800
09 Apr 202471.0771.7370.8071.6871.104,393,400
08 Apr 202470.6771.4470.3370.7770.192,767,000
05 Apr 202470.4170.7469.8570.5269.952,796,400
04 Apr 202471.5071.6570.0870.8470.264,810,100
03 Apr 202471.8571.9570.9370.9770.392,947,600
02 Apr 202471.3972.2671.3971.8071.222,599,300
01 Apr 202471.8371.8370.8771.3670.781,874,300
28 Mar 202471.4572.0071.0771.8371.242,468,800
27 Mar 202469.7771.2669.5571.2570.673,600,200
26 Mar 202469.7069.7868.8869.2468.682,197,000
25 Mar 202469.8970.0369.1569.6369.062,910,100
22 Mar 202470.0570.2869.5869.7769.202,788,300
21 Mar 202469.7670.4869.6769.9269.352,705,000
20 Mar 202470.3871.0569.5369.7769.203,166,100
20 Mar 20240.62 Dividend
19 Mar 202470.8071.1770.3571.0969.902,965,200
18 Mar 202470.1470.8869.6470.6069.412,277,800
15 Mar 202470.0670.5569.5170.0168.837,673,100
14 Mar 202471.1171.4069.7070.2269.043,027,800
13 Mar 202471.4071.9170.7470.8269.633,236,600
12 Mar 202472.2072.4370.8470.9669.772,564,700
11 Mar 202470.9272.5770.9272.5571.333,172,800
08 Mar 202470.3771.1770.1971.0769.882,744,000
07 Mar 202471.3671.7770.3070.6069.413,425,200
06 Mar 202470.6971.1570.3370.6469.453,106,500
05 Mar 202470.8871.7569.7970.2169.033,710,300
04 Mar 202469.4670.7769.4470.7469.552,667,700
01 Mar 202470.5570.7269.4569.8768.702,799,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...