Australia markets closed

Sempra Energy (SRE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
119.98-1.05 (-0.87%)
At close: 4:05PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 2020120.66121.34118.73119.98119.983,948,100
17 Sep 2020119.60121.12118.68121.03121.031,801,000
16 Sep 2020117.94121.42117.21120.84120.841,520,300
15 Sep 2020119.82121.18117.05117.63117.631,065,700
14 Sep 2020118.51119.54117.58119.15119.151,699,100
11 Sep 2020117.76118.16116.64117.80117.801,328,100
10 Sep 2020120.69120.69117.96118.12118.121,058,000
09 Sep 2020120.41122.27119.58120.95120.951,370,800
08 Sep 2020120.62121.00117.27119.09119.091,464,800
04 Sep 2020123.24123.68118.80120.89120.891,171,100
03 Sep 2020125.00125.90121.55122.72122.721,110,000
02 Sep 2020122.25125.19121.71124.55124.551,225,800
01 Sep 2020123.04123.49121.52122.25122.251,049,000
31 Aug 2020122.52123.91122.22123.65123.651,094,600
28 Aug 2020123.14123.88121.98122.32122.321,065,000
27 Aug 2020123.12125.10123.05123.59123.591,077,600
26 Aug 2020124.80125.10122.23122.34122.341,277,900
25 Aug 2020128.09128.10125.10125.51125.511,008,300
24 Aug 2020125.72127.42124.88127.37127.37819,700
21 Aug 2020126.53126.55124.85125.48125.481,128,800
20 Aug 2020127.30128.07125.96126.22126.221,160,000
19 Aug 2020130.17130.31127.75128.22128.221,494,800
18 Aug 2020129.52130.50128.81129.36129.36888,100
17 Aug 2020130.58131.29128.88129.68129.681,697,500
14 Aug 2020133.67134.04131.19131.89131.891,299,200
13 Aug 2020133.43135.12133.02134.66134.661,073,800
12 Aug 2020132.24134.67131.55134.19134.191,496,100
11 Aug 2020135.00135.00130.62131.11131.111,443,900
10 Aug 2020130.37133.89129.63133.57133.571,784,400
07 Aug 2020128.28130.54128.04129.90129.901,223,500
06 Aug 2020127.79129.42127.40128.20128.201,498,400
05 Aug 2020125.48129.77125.20127.03127.032,132,200
04 Aug 2020123.44125.51123.44125.02125.021,504,100
03 Aug 2020124.10124.80122.97124.04124.041,217,500
31 Jul 2020123.42124.77122.47124.46124.461,246,300
30 Jul 2020123.51123.96122.70123.75123.751,433,800
29 Jul 2020124.34125.37124.23125.01125.011,081,200
28 Jul 2020122.19125.94122.16124.65124.651,322,200
27 Jul 2020125.29125.42122.79122.98122.981,328,900
24 Jul 2020127.81128.86125.15125.62125.621,431,200
23 Jul 2020127.47129.18126.93127.34127.341,460,100
22 Jul 2020125.46128.19124.70127.88127.882,663,900
21 Jul 2020123.31125.97123.31125.28125.281,758,900
20 Jul 2020124.01124.72122.19122.62122.621,228,600
17 Jul 2020122.96124.98122.94124.82124.821,936,100
16 Jul 2020122.80123.53121.57122.63122.631,372,100
15 Jul 2020123.25125.12122.45123.15123.152,277,000
14 Jul 2020120.36122.51120.35121.84121.842,113,600
13 Jul 2020119.60121.30118.92120.17120.171,432,900
10 Jul 2020116.12119.51116.12119.17119.171,321,300
09 Jul 2020116.67117.00114.15116.29116.292,243,000
08 Jul 2020117.22118.38116.64117.25117.251,715,200
07 Jul 2020119.08119.22117.59117.76117.762,115,200
06 Jul 2020121.97122.37119.63120.45120.451,833,200
02 Jul 2020122.27123.70120.74120.94120.941,525,100
01 Jul 2020119.33121.66117.96121.35121.351,968,000
30 Jun 2020118.17118.31115.76117.23117.231,779,200
29 Jun 2020114.23118.16113.45118.12118.121,533,900
26 Jun 2020116.89117.94112.16112.61112.617,075,500
25 Jun 2020118.31118.46115.92117.32117.321,765,400
25 Jun 20201.045 Dividend
24 Jun 2020118.03120.30116.98120.04119.002,063,400
23 Jun 2020120.91121.99118.77119.48118.441,834,300
22 Jun 2020117.35120.12117.35119.45118.412,374,500
19 Jun 2020125.96126.18117.25117.25116.236,013,000
18 Jun 2020123.13124.83122.75124.56123.481,453,100
17 Jun 2020124.98125.51121.81124.17123.091,834,200
16 Jun 2020128.65129.59123.62124.36123.282,932,200
15 Jun 2020122.04125.91120.38125.25124.163,525,300
12 Jun 2020127.69128.27122.08124.05122.972,360,800
11 Jun 2020125.17125.61122.65123.48122.412,478,600
10 Jun 2020130.50131.40128.43128.56127.441,617,800
09 Jun 2020133.10133.28129.78130.31129.181,581,500
08 Jun 2020135.11135.97133.89134.79133.621,355,800
05 Jun 2020130.71136.08129.84133.79132.631,508,100
04 Jun 2020130.65130.97127.37128.79127.671,366,500
03 Jun 2020131.37132.71130.90131.60130.451,397,200
02 Jun 2020130.09130.45128.78130.32129.191,162,000
01 Jun 2020126.30130.05126.15129.07127.951,134,900
29 May 2020126.47127.42124.74126.31125.211,794,200
28 May 2020127.33127.78125.68127.39126.281,325,500
27 May 2020128.49128.52123.24124.90123.811,203,400
26 May 2020125.72127.38124.33125.23124.141,189,600
22 May 2020121.14123.97120.57123.81122.73856,900
21 May 2020122.45123.79120.96121.08120.031,263,800
20 May 2020126.29127.09122.29122.64121.571,302,800
19 May 2020123.80127.43122.20126.10125.001,678,800
18 May 2020122.87125.84122.71124.00122.921,997,200
15 May 2020119.89120.98116.92119.20118.162,832,600
14 May 2020117.10120.63114.33120.34119.291,360,900
13 May 2020121.11121.94116.20118.25117.221,767,400
12 May 2020124.75125.59121.36121.39120.331,521,900
11 May 2020123.21125.01122.39124.80123.711,454,200
08 May 2020125.23126.71122.95124.23123.151,215,200
07 May 2020123.80125.36123.20123.73122.651,871,500
06 May 2020124.76124.84121.48122.02120.961,240,900
05 May 2020122.91125.84122.25124.22123.141,351,700
04 May 2020120.15125.98119.22124.12123.042,033,700
01 May 2020122.05122.05119.01119.93118.891,951,900
30 Apr 2020128.57128.57123.35123.85122.771,270,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...