Australia markets closed

Sempra (SRE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
154.42-2.68 (-1.71%)
At close: 04:03PM EST
159.80 +5.38 (+3.48%)
Pre-market: 04:55AM EST
Time period:
09 Feb 2022 - 09 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 2023155.89156.00153.38154.42154.421,057,800
07 Feb 2023156.20157.40154.60157.10157.10906,400
06 Feb 2023155.33157.98155.01157.64157.64870,600
03 Feb 2023160.07160.88154.65155.90155.901,461,800
02 Feb 2023160.78162.00158.20161.13161.131,940,500
01 Feb 2023159.56161.45158.58159.88159.881,186,100
31 Jan 2023161.24161.36157.81160.33160.331,514,600
30 Jan 2023160.93162.66160.78161.24161.241,537,000
27 Jan 2023160.49162.72160.05161.83161.831,279,400
26 Jan 2023158.50160.51158.21160.50160.50828,600
25 Jan 2023157.93159.10157.01158.98158.98662,800
24 Jan 2023156.88159.74156.74159.12159.12837,800
23 Jan 2023158.00160.13156.77158.74158.74803,000
20 Jan 2023156.48158.21154.55157.99157.991,346,200
19 Jan 2023156.49157.14153.81155.78155.781,502,900
18 Jan 2023162.53162.53156.11156.69156.691,161,000
17 Jan 2023161.21163.64161.04161.77161.771,473,600
13 Jan 2023160.24161.45158.93160.83160.831,128,900
12 Jan 2023162.42162.70160.19160.93160.931,177,800
11 Jan 2023157.99162.73157.99162.06162.061,555,600
10 Jan 2023157.03157.76154.86157.51157.51989,000
09 Jan 2023154.48157.74154.37157.13157.131,173,700
06 Jan 2023154.33156.36154.15154.54154.541,276,000
05 Jan 2023153.75154.42150.99152.48152.481,004,800
04 Jan 2023154.06156.40153.57155.04155.04841,600
03 Jan 2023154.30155.82150.54153.71153.711,327,800
30 Dec 2022155.75156.37153.18154.54154.541,072,300
29 Dec 2022156.50157.06155.67155.88155.88935,800
28 Dec 2022158.91159.28155.75156.32156.32794,100
27 Dec 2022158.24159.08157.06158.84158.84521,200
23 Dec 2022156.58158.09156.16157.75157.75637,300
22 Dec 2022156.50157.18153.42157.04157.041,168,700
21 Dec 2022156.20157.13155.49156.74156.74887,100
21 Dec 20221.145 Dividend
20 Dec 2022157.38157.86155.98156.53155.38971,500
19 Dec 2022157.72158.72155.66157.28156.13987,400
16 Dec 2022159.75160.39156.19157.32156.173,089,100
15 Dec 2022162.91163.34160.48161.91160.73943,100
14 Dec 2022165.09166.53162.85163.75162.551,066,100
13 Dec 2022167.99168.25162.68164.66163.461,229,400
12 Dec 2022162.34165.64160.54165.53164.32801,100
09 Dec 2022161.29163.26160.91161.15159.97887,900
08 Dec 2022162.42162.78161.57162.10160.911,416,700
07 Dec 2022164.80165.52162.14162.42161.231,362,100
06 Dec 2022163.69166.32163.13165.35164.141,249,900
05 Dec 2022164.37166.14163.35163.69162.49872,500
02 Dec 2022165.60167.26165.25165.93164.721,086,400
01 Dec 2022167.00168.24166.02167.22166.001,461,100
30 Nov 2022161.12166.39160.42166.19164.972,254,900
29 Nov 2022162.38162.45160.88161.32160.14688,300
28 Nov 2022162.11163.11161.16163.08161.891,181,500
25 Nov 2022163.92164.34162.60163.46162.26402,000
23 Nov 2022159.66163.23159.66163.00161.811,149,300
22 Nov 2022159.90161.47159.30160.33159.16767,800
21 Nov 2022157.69159.27157.69158.77157.61781,400
18 Nov 2022156.19158.35155.96157.84156.691,449,700
17 Nov 2022155.59156.07152.22154.08152.951,210,100
16 Nov 2022155.00159.00154.55157.41156.261,572,900
15 Nov 2022157.12157.59153.85155.43154.291,047,600
14 Nov 2022154.81157.79154.43155.61154.471,425,600
11 Nov 2022156.21156.32152.43154.65153.521,191,500
10 Nov 2022154.22156.01152.13155.83154.691,131,000
09 Nov 2022151.17152.61149.80150.07148.971,206,000
08 Nov 2022150.60152.70149.88151.73150.621,115,900
07 Nov 2022154.90154.91148.64149.71148.611,093,300
04 Nov 2022154.54155.00152.34154.83153.701,916,000
03 Nov 2022149.44153.08147.10152.61151.491,880,600
02 Nov 2022151.17154.06150.19150.54149.441,502,500
01 Nov 2022151.40152.00149.32151.45150.34932,500
31 Oct 2022152.03152.96150.63150.94149.841,307,500
28 Oct 2022150.81152.67150.64152.39151.28954,800
27 Oct 2022149.01151.34148.72150.00148.901,326,700
26 Oct 2022147.40148.20145.38147.53146.451,878,300
25 Oct 2022143.90146.63143.61146.22145.151,045,100
24 Oct 2022143.39145.05142.62144.14143.09878,300
21 Oct 2022140.66143.55139.46142.28141.241,353,600
20 Oct 2022143.21143.24139.23139.74138.721,586,600
19 Oct 2022143.12144.66142.44143.74142.69969,900
18 Oct 2022147.57148.42144.74145.41144.351,703,700
17 Oct 2022144.01146.24143.54144.87143.811,292,900
14 Oct 2022144.99146.42141.12141.50140.461,791,200
13 Oct 2022138.69143.23136.54143.03141.982,702,600
12 Oct 2022146.44146.79140.58140.70139.671,693,000
11 Oct 2022146.50148.76145.03146.96145.891,470,200
10 Oct 2022147.59149.28146.88147.55146.471,385,700
07 Oct 2022148.92149.45145.73147.03145.951,361,800
06 Oct 2022152.58153.00148.66148.91147.821,623,300
05 Oct 2022155.35156.17152.68153.53152.411,517,400
04 Oct 2022155.97158.79155.11157.63156.481,010,400
03 Oct 2022153.02156.16151.55155.12153.991,598,000
30 Sept 2022152.31152.54148.85149.94148.842,167,000
29 Sept 2022156.09156.31151.17151.48150.37970,600
28 Sept 2022155.98157.79154.37156.98155.831,322,100
27 Sept 2022158.54158.54153.48154.15153.021,873,800
26 Sept 2022161.13161.33155.68157.23156.081,730,200
23 Sept 2022162.54162.54159.34161.78160.601,553,600
22 Sept 2022165.32165.65163.10164.19162.991,059,600
22 Sept 20221.145 Dividend
21 Sept 2022170.72172.35166.13166.26163.911,288,000
20 Sept 2022171.48172.39168.16168.86166.471,156,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...