Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Sempra (SRE)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

73.52

-0.20

(-0.27%)

At close: 04:00PM EST

73.85

+0.33

(+0.45%)

After hours:

04:50PM EST

Time period:

28 Nov 2022 - 28 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Nov 2023	73.86	74.61	73.45	73.52	73.52	1,865,537
27 Nov 2023	73.71	73.86	73.30	73.72	73.72	3,856,300
24 Nov 2023	72.98	73.78	72.88	73.67	73.67	1,835,200
22 Nov 2023	73.11	73.28	72.50	73.12	73.12	2,930,500
21 Nov 2023	72.58	72.92	72.19	72.87	72.87	3,539,800
20 Nov 2023	71.99	72.58	71.14	72.43	72.43	3,201,400
17 Nov 2023	72.58	72.62	71.91	72.26	72.26	1,844,800
16 Nov 2023	72.56	72.91	72.08	72.19	72.19	4,471,600
15 Nov 2023	72.57	73.35	71.83	71.98	71.98	4,599,700
14 Nov 2023	71.48	72.67	71.11	72.60	72.60	5,079,900
13 Nov 2023	70.13	70.25	69.42	70.02	70.02	5,455,000
10 Nov 2023	69.84	70.45	69.22	70.34	70.34	3,468,200
09 Nov 2023	70.74	70.93	69.47	69.57	69.57	3,459,800
08 Nov 2023	70.00	70.62	69.76	70.53	70.53	7,950,700
07 Nov 2023	72.06	72.13	71.19	71.40	71.40	2,115,900
06 Nov 2023	72.50	72.72	71.49	71.88	71.88	2,111,000
03 Nov 2023	73.56	74.44	72.33	72.35	72.35	4,039,600
02 Nov 2023	70.94	72.55	70.46	72.08	72.08	3,497,000
01 Nov 2023	70.38	71.44	69.47	70.75	70.75	2,470,900
31 Oct 2023	69.94	70.11	69.20	70.03	70.03	2,482,300
30 Oct 2023	70.14	70.78	69.13	69.49	69.49	2,552,200
27 Oct 2023	70.34	70.76	69.42	69.72	69.72	1,939,400
26 Oct 2023	70.48	71.58	70.22	70.80	70.80	1,973,100
25 Oct 2023	69.49	70.47	69.39	70.17	70.17	2,380,400
24 Oct 2023	68.80	70.01	68.69	69.78	69.78	2,947,000
23 Oct 2023	68.08	69.30	67.83	68.14	68.14	2,440,700
20 Oct 2023	69.70	70.12	68.52	68.56	68.56	3,342,200
19 Oct 2023	70.32	70.64	69.33	69.55	69.55	2,703,300
18 Oct 2023	70.38	70.80	69.52	70.42	70.42	2,075,700
17 Oct 2023	70.56	71.22	70.11	70.57	70.57	2,771,400
16 Oct 2023	69.77	71.17	69.43	70.91	70.91	3,163,600
13 Oct 2023	69.01	69.50	68.39	69.49	69.49	2,421,300
12 Oct 2023	69.16	69.52	67.84	68.46	68.46	2,902,500
11 Oct 2023	68.83	69.45	68.26	69.27	69.27	3,241,400
10 Oct 2023	68.50	68.88	68.03	68.55	68.55	2,961,800
09 Oct 2023	67.12	68.52	66.81	68.50	68.50	2,369,000
06 Oct 2023	65.38	67.47	64.29	67.13	67.13	3,284,400
05 Oct 2023	66.24	66.70	65.56	66.25	66.25	2,532,200
04 Oct 2023	66.70	66.89	65.23	66.49	66.49	3,304,100
03 Oct 2023	64.58	66.68	63.75	66.34	66.34	4,235,500
02 Oct 2023	67.49	67.77	64.74	65.27	65.27	4,521,900
29 Sept 2023	68.43	68.73	67.44	68.03	68.03	3,318,400
28 Sept 2023	69.68	69.76	67.66	67.77	67.77	2,956,500
27 Sept 2023	69.27	70.27	69.06	69.41	69.41	3,325,300
26 Sept 2023	70.61	71.05	69.00	69.22	69.22	3,897,400
26 Sept 2023	0.595 Dividend
25 Sept 2023	71.09	71.72	70.96	71.66	71.07	2,062,400
22 Sept 2023	71.64	72.35	71.43	71.82	71.22	2,472,000
21 Sept 2023	73.19	73.55	71.94	71.96	71.36	2,501,100
20 Sept 2023	73.79	74.52	73.28	73.33	72.72	2,537,200
19 Sept 2023	73.52	74.13	73.38	73.52	72.91	2,665,900
18 Sept 2023	73.21	73.66	72.51	73.51	72.90	1,834,500
15 Sept 2023	73.27	73.86	73.05	73.10	72.49	4,170,300
14 Sept 2023	72.42	73.59	72.29	73.53	72.92	2,009,500
13 Sept 2023	71.63	72.39	71.52	71.92	71.32	1,750,000
12 Sept 2023	71.20	71.65	70.90	71.29	70.70	1,939,200
11 Sept 2023	71.38	71.82	71.02	71.16	70.57	1,368,300
08 Sept 2023	70.59	71.56	70.40	71.25	70.66	2,386,700
07 Sept 2023	70.00	71.04	69.60	70.46	69.87	2,167,100
06 Sept 2023	69.36	69.72	68.88	69.61	69.03	2,018,300
05 Sept 2023	69.91	70.08	68.77	69.20	68.63	2,471,300
01 Sept 2023	70.73	70.91	69.51	70.06	69.48	1,804,000
31 Aug 2023	71.10	71.41	70.15	70.22	69.64	3,408,400
30 Aug 2023	71.51	71.82	70.58	70.85	70.26	1,938,700
29 Aug 2023	71.74	72.09	71.20	71.71	71.11	1,777,400
28 Aug 2023	71.66	72.08	71.33	71.56	70.97	1,600,500
25 Aug 2023	70.99	72.02	70.94	71.56	70.97	1,762,800
24 Aug 2023	71.74	72.70	70.77	70.78	70.19	1,801,400
23 Aug 2023	71.79	71.97	70.64	71.86	71.26	2,211,000
22 Aug 2023	71.24	71.53	70.51	71.30	70.71	2,517,000
22 Aug 2023	2:1 Stock split
21 Aug 2023	70.72	71.36	70.25	71.11	70.52	2,071,400
18 Aug 2023	70.57	71.17	70.42	70.71	70.13	2,665,200
17 Aug 2023	70.90	72.03	70.82	70.86	70.27	2,272,000
16 Aug 2023	70.02	70.96	69.88	70.65	70.06	2,538,200
15 Aug 2023	70.87	71.22	70.00	70.02	69.44	2,348,400
14 Aug 2023	72.01	72.01	70.93	71.26	70.67	2,436,000
11 Aug 2023	71.49	72.22	71.21	72.18	71.58	2,000,000
10 Aug 2023	72.08	72.57	71.21	71.50	70.91	1,988,800
09 Aug 2023	71.53	73.39	71.44	71.89	71.30	3,170,800
08 Aug 2023	71.00	71.68	70.45	71.65	71.06	2,063,800
07 Aug 2023	71.50	72.02	71.16	71.20	70.61	2,619,800
04 Aug 2023	71.65	72.35	70.68	70.97	70.38	2,693,800
03 Aug 2023	74.21	74.21	71.19	71.65	71.06	2,996,200
02 Aug 2023	73.42	73.90	72.94	73.43	72.83	2,098,600
01 Aug 2023	74.43	74.97	73.61	73.62	73.01	2,057,600
31 July 2023	75.07	75.18	74.18	74.51	73.89	2,419,800
28 July 2023	75.15	75.32	74.14	74.65	74.03	1,740,400
27 July 2023	75.75	75.95	74.29	74.68	74.06	2,021,200
26 July 2023	75.65	76.50	75.50	75.97	75.34	1,206,800
25 July 2023	75.59	75.94	75.21	75.71	75.08	1,430,200
24 July 2023	75.60	75.98	75.09	75.63	75.00	1,319,600
21 July 2023	75.00	75.95	74.84	75.54	74.91	1,962,800
20 July 2023	73.70	75.00	73.44	74.81	74.18	1,616,200
19 July 2023	72.55	73.49	72.55	73.26	72.66	2,086,800
18 July 2023	72.94	73.73	72.00	72.53	71.93	1,513,400
17 July 2023	74.04	74.10	73.04	73.06	72.45	1,544,800
14 July 2023	74.61	74.71	74.00	74.22	73.60	1,608,400
13 July 2023	74.42	74.79	74.06	74.78	74.16	2,521,800
12 July 2023	74.01	74.49	73.63	74.36	73.75	2,507,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,223.10+30.30(+0.42%)

AUD/USD0.6652+0.0045(+0.67%)

ASX 2007,015.20+27.60(+0.39%)

OIL76.48+1.62(+2.16%)

GOLD2,042.70+30.30(+1.51%)

Bitcoin AUD57,146.58+1,526.12(+2.74%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Sempra (SRE)

ALL ORDS
7,223.10
+30.30(+0.42%)

AUD/USD
0.6652
+0.0045(+0.67%)

ASX 200
7,015.20
+27.60(+0.39%)

OIL
76.48
+1.62(+2.16%)

GOLD
2,042.70
+30.30(+1.51%)

Bitcoin AUD
57,146.58
+1,526.12(+2.74%)