Mail

SRE - Sempra Energy

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
13 Dec 2019	146.57	149.07	146.38	148.78	148.78	1,513,644
12 Dec 2019	148.53	148.89	146.50	146.89	146.89	2,647,400
11 Dec 2019	147.18	148.80	147.08	148.77	148.77	1,687,600
10 Dec 2019	146.19	147.92	145.91	147.48	147.48	2,070,200
09 Dec 2019	145.93	146.32	145.19	145.83	145.83	1,896,900
06 Dec 2019	147.25	147.79	145.79	145.84	145.84	1,863,300
05 Dec 2019	147.29	147.53	146.72	147.39	147.39	837,300
04 Dec 2019	147.11	147.77	146.59	147.58	147.58	1,422,800
03 Dec 2019	146.80	147.94	146.49	147.92	147.92	891,100
02 Dec 2019	146.37	147.01	144.67	146.41	146.41	1,002,800
29 Nov 2019	147.82	148.33	146.93	147.27	147.27	484,300
27 Nov 2019	147.05	147.68	146.57	147.56	147.56	813,000
26 Nov 2019	147.18	147.53	146.18	146.89	146.89	2,261,700
25 Nov 2019	146.70	147.78	146.12	146.37	146.37	961,400
22 Nov 2019	146.82	147.51	146.05	146.60	146.60	933,000
21 Nov 2019	147.72	148.02	146.37	146.80	146.80	911,800
20 Nov 2019	147.33	148.40	146.28	147.86	147.86	815,000
19 Nov 2019	147.47	148.17	146.49	147.21	147.21	1,632,300
18 Nov 2019	146.63	148.66	145.94	147.63	147.63	1,809,900
15 Nov 2019	145.31	146.28	144.57	146.13	146.13	1,307,300
14 Nov 2019	147.21	147.68	144.96	145.47	145.47	1,556,400
13 Nov 2019	145.19	147.24	144.70	146.85	146.85	1,261,800
12 Nov 2019	142.71	145.12	142.61	144.93	144.93	2,537,200
11 Nov 2019	142.21	142.48	141.42	142.33	142.33	847,000
08 Nov 2019	141.68	142.86	141.51	142.12	142.12	884,000
07 Nov 2019	142.68	142.86	141.08	142.11	142.11	1,433,800
06 Nov 2019	143.35	144.00	142.26	143.22	143.22	1,448,100
05 Nov 2019	145.20	145.29	142.98	143.35	143.35	2,113,800
04 Nov 2019	147.30	147.30	144.92	145.84	145.84	1,490,900
01 Nov 2019	146.02	148.47	145.22	147.29	147.29	2,896,500
31 Oct 2019	142.06	144.57	141.54	144.51	144.51	2,838,900
30 Oct 2019	141.25	142.00	140.34	141.56	141.56	2,845,300
29 Oct 2019	141.20	141.58	140.81	141.20	141.20	3,080,100
28 Oct 2019	142.90	143.21	140.91	141.17	141.17	3,859,900
25 Oct 2019	148.51	148.51	143.42	143.97	143.97	3,193,100
24 Oct 2019	147.91	148.90	147.44	148.06	148.06	1,719,600
23 Oct 2019	147.25	148.00	146.46	148.00	148.00	970,300
22 Oct 2019	146.68	147.68	146.58	146.88	146.88	941,500
21 Oct 2019	146.18	146.57	145.25	146.48	146.48	1,003,900
18 Oct 2019	144.99	146.93	144.63	146.23	146.23	1,997,000
17 Oct 2019	144.85	145.46	144.53	144.96	144.96	922,000
16 Oct 2019	144.86	145.04	143.54	144.85	144.85	1,272,000
15 Oct 2019	145.57	145.83	144.30	145.00	145.00	1,029,100
14 Oct 2019	146.04	146.92	144.79	145.43	145.43	970,700
11 Oct 2019	146.23	146.50	145.29	145.49	145.49	925,000
10 Oct 2019	146.40	147.06	145.42	146.41	146.41	1,027,200
09 Oct 2019	146.22	147.42	145.97	146.64	146.64	801,100
08 Oct 2019	146.28	146.82	144.50	145.91	145.91	1,239,900
07 Oct 2019	146.93	147.07	146.00	146.43	146.43	1,019,300
04 Oct 2019	145.86	147.38	145.27	147.23	147.23	987,900
03 Oct 2019	144.02	145.73	143.55	145.66	145.66	2,011,700
02 Oct 2019	145.40	146.08	143.32	143.73	143.73	1,573,000
01 Oct 2019	147.43	148.04	146.08	146.08	146.08	1,356,900
30 Sep 2019	145.41	148.14	144.48	147.61	147.61	2,513,800
27 Sep 2019	145.07	145.07	143.45	144.48	144.48	1,779,000
26 Sep 2019	144.47	145.08	143.50	144.73	144.73	1,713,900
25 Sep 2019	144.10	144.21	142.66	144.01	144.01	954,100
24 Sep 2019	142.78	144.58	141.87	144.24	144.24	1,184,800
23 Sep 2019	141.92	142.63	141.72	141.87	141.87	1,268,600
20 Sep 2019	141.25	142.79	140.76	142.22	142.22	2,352,400
19 Sep 2019	139.98	140.89	139.03	140.81	140.81	1,627,600
19 Sep 2019	0.9675 Dividend
18 Sep 2019	143.73	143.90	140.02	140.20	139.23	3,106,700
17 Sep 2019	142.08	143.90	141.64	143.04	142.05	1,421,400
16 Sep 2019	142.02	142.07	140.92	141.75	140.77	1,497,400
13 Sep 2019	143.02	144.23	141.54	141.70	140.72	1,161,600
12 Sep 2019	144.07	144.26	142.76	143.66	142.67	1,427,500
11 Sep 2019	141.54	143.94	140.82	143.26	142.27	1,323,100
10 Sep 2019	140.97	141.99	140.16	141.77	140.79	1,253,300
09 Sep 2019	141.58	141.65	140.78	141.01	140.04	1,168,400
06 Sep 2019	142.40	142.96	141.55	142.00	141.02	924,100
05 Sep 2019	142.94	143.68	141.16	141.83	140.85	1,203,300
04 Sep 2019	144.07	144.93	143.18	144.00	143.01	829,300
03 Sep 2019	141.43	143.58	141.27	143.50	142.51	1,149,200
30 Aug 2019	142.91	142.91	141.32	141.63	140.65	1,040,300
29 Aug 2019	142.33	142.66	141.64	142.24	141.26	1,444,300
28 Aug 2019	141.57	142.15	141.01	142.00	141.02	1,216,400
27 Aug 2019	142.50	142.86	141.03	141.43	140.45	1,633,400
26 Aug 2019	139.07	141.92	138.99	141.79	140.81	1,282,700
23 Aug 2019	140.42	141.12	138.17	139.01	138.05	897,100
22 Aug 2019	140.90	141.00	139.17	140.13	139.16	896,100
21 Aug 2019	139.67	140.85	139.61	140.83	139.86	983,300
20 Aug 2019	139.78	140.02	138.75	139.66	138.70	1,435,400
19 Aug 2019	138.59	140.10	138.02	139.64	138.68	1,561,300
16 Aug 2019	138.59	139.66	137.85	138.88	137.92	2,597,800
15 Aug 2019	136.88	139.05	136.59	138.54	137.58	1,563,200
14 Aug 2019	137.72	139.25	136.71	136.75	135.81	1,294,900
13 Aug 2019	133.90	138.37	133.90	137.35	136.40	1,263,400
12 Aug 2019	137.69	138.34	136.07	137.14	136.19	2,062,500
09 Aug 2019	136.99	138.34	135.78	137.68	136.73	1,120,100
08 Aug 2019	135.16	137.18	134.47	136.71	135.77	1,307,200
07 Aug 2019	134.26	135.46	132.62	135.16	134.23	1,312,800
06 Aug 2019	132.02	134.80	131.47	133.93	133.01	2,197,100
05 Aug 2019	136.02	136.13	131.32	132.12	131.21	2,292,200
02 Aug 2019	135.12	137.30	135.12	135.68	134.74	1,372,600
01 Aug 2019	134.44	136.47	134.32	135.68	134.74	2,520,100
31 Jul 2019	136.65	137.25	134.56	135.43	134.50	2,686,800
30 Jul 2019	139.22	139.85	135.75	136.47	135.53	2,394,100
29 Jul 2019	140.26	140.40	139.00	139.50	138.54	1,473,700
26 Jul 2019	140.73	141.19	139.93	140.26	139.29	746,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...