SRE - Sempra Energy

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 Dec 2019146.57149.07146.38148.78148.781,513,644
12 Dec 2019148.53148.89146.50146.89146.892,647,400
11 Dec 2019147.18148.80147.08148.77148.771,687,600
10 Dec 2019146.19147.92145.91147.48147.482,070,200
09 Dec 2019145.93146.32145.19145.83145.831,896,900
06 Dec 2019147.25147.79145.79145.84145.841,863,300
05 Dec 2019147.29147.53146.72147.39147.39837,300
04 Dec 2019147.11147.77146.59147.58147.581,422,800
03 Dec 2019146.80147.94146.49147.92147.92891,100
02 Dec 2019146.37147.01144.67146.41146.411,002,800
29 Nov 2019147.82148.33146.93147.27147.27484,300
27 Nov 2019147.05147.68146.57147.56147.56813,000
26 Nov 2019147.18147.53146.18146.89146.892,261,700
25 Nov 2019146.70147.78146.12146.37146.37961,400
22 Nov 2019146.82147.51146.05146.60146.60933,000
21 Nov 2019147.72148.02146.37146.80146.80911,800
20 Nov 2019147.33148.40146.28147.86147.86815,000
19 Nov 2019147.47148.17146.49147.21147.211,632,300
18 Nov 2019146.63148.66145.94147.63147.631,809,900
15 Nov 2019145.31146.28144.57146.13146.131,307,300
14 Nov 2019147.21147.68144.96145.47145.471,556,400
13 Nov 2019145.19147.24144.70146.85146.851,261,800
12 Nov 2019142.71145.12142.61144.93144.932,537,200
11 Nov 2019142.21142.48141.42142.33142.33847,000
08 Nov 2019141.68142.86141.51142.12142.12884,000
07 Nov 2019142.68142.86141.08142.11142.111,433,800
06 Nov 2019143.35144.00142.26143.22143.221,448,100
05 Nov 2019145.20145.29142.98143.35143.352,113,800
04 Nov 2019147.30147.30144.92145.84145.841,490,900
01 Nov 2019146.02148.47145.22147.29147.292,896,500
31 Oct 2019142.06144.57141.54144.51144.512,838,900
30 Oct 2019141.25142.00140.34141.56141.562,845,300
29 Oct 2019141.20141.58140.81141.20141.203,080,100
28 Oct 2019142.90143.21140.91141.17141.173,859,900
25 Oct 2019148.51148.51143.42143.97143.973,193,100
24 Oct 2019147.91148.90147.44148.06148.061,719,600
23 Oct 2019147.25148.00146.46148.00148.00970,300
22 Oct 2019146.68147.68146.58146.88146.88941,500
21 Oct 2019146.18146.57145.25146.48146.481,003,900
18 Oct 2019144.99146.93144.63146.23146.231,997,000
17 Oct 2019144.85145.46144.53144.96144.96922,000
16 Oct 2019144.86145.04143.54144.85144.851,272,000
15 Oct 2019145.57145.83144.30145.00145.001,029,100
14 Oct 2019146.04146.92144.79145.43145.43970,700
11 Oct 2019146.23146.50145.29145.49145.49925,000
10 Oct 2019146.40147.06145.42146.41146.411,027,200
09 Oct 2019146.22147.42145.97146.64146.64801,100
08 Oct 2019146.28146.82144.50145.91145.911,239,900
07 Oct 2019146.93147.07146.00146.43146.431,019,300
04 Oct 2019145.86147.38145.27147.23147.23987,900
03 Oct 2019144.02145.73143.55145.66145.662,011,700
02 Oct 2019145.40146.08143.32143.73143.731,573,000
01 Oct 2019147.43148.04146.08146.08146.081,356,900
30 Sep 2019145.41148.14144.48147.61147.612,513,800
27 Sep 2019145.07145.07143.45144.48144.481,779,000
26 Sep 2019144.47145.08143.50144.73144.731,713,900
25 Sep 2019144.10144.21142.66144.01144.01954,100
24 Sep 2019142.78144.58141.87144.24144.241,184,800
23 Sep 2019141.92142.63141.72141.87141.871,268,600
20 Sep 2019141.25142.79140.76142.22142.222,352,400
19 Sep 2019139.98140.89139.03140.81140.811,627,600
19 Sep 20190.9675 Dividend
18 Sep 2019143.73143.90140.02140.20139.233,106,700
17 Sep 2019142.08143.90141.64143.04142.051,421,400
16 Sep 2019142.02142.07140.92141.75140.771,497,400
13 Sep 2019143.02144.23141.54141.70140.721,161,600
12 Sep 2019144.07144.26142.76143.66142.671,427,500
11 Sep 2019141.54143.94140.82143.26142.271,323,100
10 Sep 2019140.97141.99140.16141.77140.791,253,300
09 Sep 2019141.58141.65140.78141.01140.041,168,400
06 Sep 2019142.40142.96141.55142.00141.02924,100
05 Sep 2019142.94143.68141.16141.83140.851,203,300
04 Sep 2019144.07144.93143.18144.00143.01829,300
03 Sep 2019141.43143.58141.27143.50142.511,149,200
30 Aug 2019142.91142.91141.32141.63140.651,040,300
29 Aug 2019142.33142.66141.64142.24141.261,444,300
28 Aug 2019141.57142.15141.01142.00141.021,216,400
27 Aug 2019142.50142.86141.03141.43140.451,633,400
26 Aug 2019139.07141.92138.99141.79140.811,282,700
23 Aug 2019140.42141.12138.17139.01138.05897,100
22 Aug 2019140.90141.00139.17140.13139.16896,100
21 Aug 2019139.67140.85139.61140.83139.86983,300
20 Aug 2019139.78140.02138.75139.66138.701,435,400
19 Aug 2019138.59140.10138.02139.64138.681,561,300
16 Aug 2019138.59139.66137.85138.88137.922,597,800
15 Aug 2019136.88139.05136.59138.54137.581,563,200
14 Aug 2019137.72139.25136.71136.75135.811,294,900
13 Aug 2019133.90138.37133.90137.35136.401,263,400
12 Aug 2019137.69138.34136.07137.14136.192,062,500
09 Aug 2019136.99138.34135.78137.68136.731,120,100
08 Aug 2019135.16137.18134.47136.71135.771,307,200
07 Aug 2019134.26135.46132.62135.16134.231,312,800
06 Aug 2019132.02134.80131.47133.93133.012,197,100
05 Aug 2019136.02136.13131.32132.12131.212,292,200
02 Aug 2019135.12137.30135.12135.68134.741,372,600
01 Aug 2019134.44136.47134.32135.68134.742,520,100
31 Jul 2019136.65137.25134.56135.43134.502,686,800
30 Jul 2019139.22139.85135.75136.47135.532,394,100
29 Jul 2019140.26140.40139.00139.50138.541,473,700
26 Jul 2019140.73141.19139.93140.26139.29746,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...