News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Sempra (SRE)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

157.17

+2.05

(+1.32%)

As of 02:58PM EDT. Market open.

Time period:

04 Oct 2021 - 04 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2022	155.97	158.79	155.11	157.17	157.17	510,198
03 Oct 2022	153.02	156.16	151.55	155.12	155.12	1,598,000
30 Sept 2022	152.31	152.54	148.85	149.94	149.94	2,167,000
29 Sept 2022	156.09	156.31	151.17	151.48	151.48	970,600
28 Sept 2022	155.98	157.79	154.37	156.98	156.98	1,322,100
27 Sept 2022	158.54	158.54	153.48	154.15	154.15	1,873,800
26 Sept 2022	161.13	161.33	155.68	157.23	157.23	1,730,200
23 Sept 2022	162.54	162.54	159.34	161.78	161.78	1,553,600
22 Sept 2022	165.32	165.65	163.10	164.19	164.19	1,059,600
22 Sept 2022	1.145 Dividend
21 Sept 2022	170.72	172.35	166.13	166.26	165.12	1,288,000
20 Sept 2022	171.48	172.39	168.16	168.86	167.70	1,156,000
19 Sept 2022	168.09	173.03	167.50	172.93	171.74	1,279,300
16 Sept 2022	170.16	170.63	168.16	168.44	167.28	2,714,100
15 Sept 2022	173.29	173.29	170.45	170.88	169.70	1,303,000
14 Sept 2022	171.05	175.36	171.05	173.70	172.50	1,082,700
13 Sept 2022	174.05	174.93	169.90	170.83	169.65	1,592,400
12 Sept 2022	174.13	176.47	173.17	175.65	174.44	1,010,800
09 Sept 2022	173.78	174.88	172.34	173.76	172.56	1,595,800
08 Sept 2022	173.10	173.83	171.94	172.94	171.75	866,400
07 Sept 2022	168.37	173.71	168.37	173.49	172.30	1,371,300
06 Sept 2022	167.04	170.05	167.00	167.83	166.67	1,387,700
02 Sept 2022	168.60	170.42	166.34	166.80	165.65	781,100
01 Sept 2022	164.85	168.06	163.82	168.01	166.85	984,700
31 Aug 2022	165.30	167.45	164.89	164.97	163.83	1,409,400
30 Aug 2022	168.06	169.03	165.60	166.06	164.92	1,326,200
29 Aug 2022	165.83	169.72	164.69	168.29	167.13	866,600
26 Aug 2022	169.18	169.54	166.26	166.54	165.39	903,500
25 Aug 2022	168.71	169.08	167.77	168.67	167.51	893,900
24 Aug 2022	168.30	169.35	167.53	168.43	167.27	1,021,300
23 Aug 2022	168.23	168.78	167.50	168.30	167.14	964,500
22 Aug 2022	168.80	169.38	167.61	168.17	167.01	751,700
19 Aug 2022	170.48	171.16	169.56	170.06	168.89	944,400
18 Aug 2022	170.00	171.67	169.97	170.44	169.27	859,300
17 Aug 2022	168.44	170.22	168.34	169.59	168.42	1,002,400
16 Aug 2022	167.47	169.15	167.22	169.05	167.89	1,066,000
15 Aug 2022	165.86	167.96	165.22	167.52	166.37	733,000
12 Aug 2022	164.59	166.46	164.11	166.37	165.22	791,600
11 Aug 2022	164.01	164.92	162.82	163.89	162.76	808,200
10 Aug 2022	163.69	164.22	162.34	163.48	162.35	1,057,500
09 Aug 2022	161.97	163.29	161.62	162.55	161.43	1,233,400
08 Aug 2022	160.91	162.01	159.87	160.96	159.85	1,090,100
05 Aug 2022	161.00	161.13	157.73	159.79	158.69	1,857,000
04 Aug 2022	163.00	164.97	160.80	161.44	160.33	1,724,800
03 Aug 2022	163.44	165.13	161.31	164.57	163.44	1,485,400
02 Aug 2022	165.89	166.79	163.49	163.70	162.57	1,086,600
01 Aug 2022	165.50	165.98	163.71	165.37	164.23	1,150,000
29 July 2022	163.17	166.30	162.98	165.80	164.66	2,967,600
28 July 2022	161.29	164.00	160.06	163.58	162.45	1,019,000
27 July 2022	159.16	160.52	157.62	159.95	158.85	1,137,900
26 July 2022	157.93	160.56	157.93	159.68	158.58	1,286,200
25 July 2022	153.88	158.49	153.57	158.27	157.18	1,411,500
22 July 2022	154.05	155.70	153.21	154.24	153.18	852,600
21 July 2022	152.51	153.70	151.06	153.49	152.43	1,325,100
20 July 2022	151.81	153.27	150.15	152.77	151.72	1,924,700
19 July 2022	150.19	152.20	149.71	151.59	150.55	1,221,800
18 July 2022	150.77	151.82	149.24	149.36	148.33	1,683,800
15 July 2022	149.02	151.63	146.73	151.24	150.20	2,653,700
14 July 2022	148.00	148.37	144.70	148.01	146.99	1,742,400
13 July 2022	145.37	148.46	144.53	146.73	145.72	1,313,300
12 July 2022	147.24	149.15	146.29	146.85	145.84	1,199,200
11 July 2022	147.05	148.78	146.23	148.53	147.51	705,300
08 July 2022	147.73	148.15	146.28	147.27	146.26	1,555,800
07 July 2022	148.21	149.16	147.32	147.68	146.66	995,300
06 July 2022	147.50	149.39	145.99	147.46	146.44	1,582,000
06 July 2022	1.145 Dividend
05 July 2022	152.73	153.04	145.62	146.99	144.84	1,661,900
01 July 2022	151.00	154.01	149.91	153.56	151.31	1,638,600
30 June 2022	149.05	151.58	148.89	150.27	148.07	2,060,100
29 June 2022	151.79	152.18	149.00	150.31	148.11	1,151,600
28 June 2022	151.76	153.72	150.95	151.21	149.00	1,578,700
27 June 2022	149.28	151.33	148.59	150.67	148.47	1,145,200
24 June 2022	147.15	149.92	146.78	149.44	147.25	2,228,900
23 June 2022	144.17	146.41	143.60	146.35	144.21	1,627,800
22 June 2022	141.52	144.81	141.52	143.44	141.34	1,591,300
21 June 2022	141.28	143.81	140.58	142.82	140.73	1,485,400
17 June 2022	142.09	142.63	136.81	139.49	137.45	5,900,400
16 June 2022	142.55	142.79	140.22	141.96	139.88	1,816,800
15 June 2022	146.03	146.89	142.93	144.74	142.62	1,405,000
14 June 2022	148.45	148.45	142.30	144.82	142.70	1,751,800
13 June 2022	152.62	152.63	146.94	147.16	145.01	1,919,100
10 June 2022	153.85	156.03	153.02	154.66	152.40	1,542,200
09 June 2022	159.26	159.26	154.71	155.16	152.89	1,807,800
08 June 2022	162.98	162.98	158.88	159.45	157.12	1,237,600
07 June 2022	160.83	163.79	159.88	163.70	161.31	1,319,300
06 June 2022	160.77	162.10	160.39	161.17	158.81	857,200
03 June 2022	162.42	162.80	160.00	160.25	157.91	1,273,500
02 June 2022	164.16	164.16	159.92	162.91	160.53	1,231,100
01 June 2022	164.54	164.54	162.43	163.52	161.13	1,240,700
31 May 2022	165.84	165.84	163.45	163.86	161.46	2,884,100
27 May 2022	164.78	167.11	164.26	166.65	164.21	1,427,600
26 May 2022	167.46	168.06	164.55	164.85	162.44	1,262,400
25 May 2022	166.92	167.49	165.40	166.74	164.30	1,330,000
24 May 2022	163.82	166.73	162.98	166.11	163.68	1,679,700
23 May 2022	162.39	164.27	161.27	163.79	161.39	1,183,200
20 May 2022	162.76	162.86	159.07	160.11	157.77	1,568,300
19 May 2022	162.42	163.16	159.60	161.89	159.52	1,121,000
18 May 2022	164.35	165.30	162.32	162.78	160.40	1,482,500
17 May 2022	162.19	163.91	160.25	163.85	161.45	1,212,500
16 May 2022	161.84	162.40	160.02	161.51	159.15	1,168,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,905.30+248.90(+3.74%)

AUD/USD0.6498-0.0021(-0.32%)

ASX 2006,699.30+242.40(+3.75%)

OIL86.31+2.68(+3.20%)

GOLD1,734.00+32.00(+1.88%)

BTC-AUD30,976.93+609.11(+2.01%)

News that makes you smarter and richer... For free.

Sempra (SRE)

ALL ORDS
6,905.30
+248.90(+3.74%)

AUD/USD
0.6498
-0.0021(-0.32%)

ASX 200
6,699.30
+242.40(+3.75%)

OIL
86.31
+2.68(+3.20%)

GOLD
1,734.00
+32.00(+1.88%)

BTC-AUD
30,976.93
+609.11(+2.01%)