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
02 Jul 2020	122.27	123.70	120.74	120.94	120.94	1,525,100
01 Jul 2020	119.33	121.66	117.96	121.35	121.35	1,968,000
30 Jun 2020	118.17	118.31	115.76	117.23	117.23	1,779,200
29 Jun 2020	114.23	118.16	113.45	118.12	118.12	1,533,900
26 Jun 2020	116.89	117.94	112.16	112.61	112.61	7,075,500
25 Jun 2020	118.31	118.46	115.92	117.32	117.32	1,765,400
25 Jun 2020	1.045 Dividend
24 Jun 2020	118.03	120.30	116.98	120.04	119.00	2,063,400
23 Jun 2020	120.91	121.99	118.77	119.48	118.44	1,834,300
22 Jun 2020	117.35	120.12	117.35	119.45	118.41	2,374,500
19 Jun 2020	125.96	126.18	117.25	117.25	116.23	6,013,000
18 Jun 2020	123.13	124.83	122.75	124.56	123.48	1,453,100
17 Jun 2020	124.98	125.51	121.81	124.17	123.09	1,834,200
16 Jun 2020	128.65	129.59	123.62	124.36	123.28	2,932,200
15 Jun 2020	122.04	125.91	120.38	125.25	124.16	3,525,300
12 Jun 2020	127.69	128.27	122.08	124.05	122.97	2,360,800
11 Jun 2020	125.17	125.61	122.65	123.48	122.41	2,478,600
10 Jun 2020	130.50	131.40	128.43	128.56	127.44	1,617,800
09 Jun 2020	133.10	133.28	129.78	130.31	129.18	1,581,500
08 Jun 2020	135.11	135.97	133.89	134.79	133.62	1,355,800
05 Jun 2020	130.71	136.08	129.84	133.79	132.63	1,508,100
04 Jun 2020	130.65	130.97	127.37	128.79	127.67	1,366,500
03 Jun 2020	131.37	132.71	130.90	131.60	130.45	1,397,200
02 Jun 2020	130.09	130.45	128.78	130.32	129.19	1,162,000
01 Jun 2020	126.30	130.05	126.15	129.07	127.95	1,134,900
29 May 2020	126.47	127.42	124.74	126.31	125.21	1,794,200
28 May 2020	127.33	127.78	125.68	127.39	126.28	1,325,500
27 May 2020	128.49	128.52	123.24	124.90	123.81	1,203,400
26 May 2020	125.72	127.38	124.33	125.23	124.14	1,189,600
22 May 2020	121.14	123.97	120.57	123.81	122.73	856,900
21 May 2020	122.45	123.79	120.96	121.08	120.03	1,263,800
20 May 2020	126.29	127.09	122.29	122.64	121.57	1,302,800
19 May 2020	123.80	127.43	122.20	126.10	125.00	1,678,800
18 May 2020	122.87	125.84	122.71	124.00	122.92	1,997,200
15 May 2020	119.89	120.98	116.92	119.20	118.16	2,832,600
14 May 2020	117.10	120.63	114.33	120.34	119.29	1,360,900
13 May 2020	121.11	121.94	116.20	118.25	117.22	1,767,400
12 May 2020	124.75	125.59	121.36	121.39	120.33	1,521,900
11 May 2020	123.21	125.01	122.39	124.80	123.71	1,454,200
08 May 2020	125.23	126.71	122.95	124.23	123.15	1,215,200
07 May 2020	123.80	125.36	123.20	123.73	122.65	1,871,500
06 May 2020	124.76	124.84	121.48	122.02	120.96	1,240,900
05 May 2020	122.91	125.84	122.25	124.22	123.14	1,351,700
04 May 2020	120.15	125.98	119.22	124.12	123.04	2,033,700
01 May 2020	122.05	122.05	119.01	119.93	118.89	1,951,900
30 Apr 2020	128.57	128.57	123.35	123.85	122.77	1,270,700
29 Apr 2020	130.00	131.57	127.05	129.58	128.45	1,090,700
28 Apr 2020	130.75	132.16	126.22	126.96	125.85	1,452,400
27 Apr 2020	128.08	129.83	127.25	128.80	127.68	1,328,500
24 Apr 2020	126.44	127.86	124.06	126.97	125.86	1,238,300
23 Apr 2020	124.22	126.70	123.36	125.50	124.41	1,517,600
22 Apr 2020	121.03	124.59	119.48	123.66	122.58	1,486,400
21 Apr 2020	120.16	121.94	117.50	119.27	118.23	1,299,400
20 Apr 2020	122.94	124.63	121.87	122.57	121.50	1,308,600
17 Apr 2020	120.23	124.94	119.89	124.44	123.36	1,802,800
16 Apr 2020	121.66	122.03	117.18	117.46	116.44	2,427,000
15 Apr 2020	124.07	124.40	120.97	121.51	120.45	1,873,300
14 Apr 2020	130.04	130.80	126.26	127.93	126.82	1,733,800
13 Apr 2020	129.77	130.54	125.13	126.98	125.87	1,908,900
09 Apr 2020	122.98	133.14	122.09	130.53	129.39	2,161,600
08 Apr 2020	117.65	123.03	116.09	122.05	120.99	1,748,600
07 Apr 2020	117.66	121.22	115.77	116.67	115.65	1,968,100
06 Apr 2020	108.95	116.10	108.44	114.04	113.05	2,025,900
03 Apr 2020	104.65	107.30	103.30	104.28	103.37	1,642,200
02 Apr 2020	102.18	107.64	101.18	106.26	105.33	1,618,100
01 Apr 2020	108.35	109.47	101.67	103.71	102.81	1,810,000
31 Mar 2020	118.35	119.42	112.14	112.99	112.01	3,501,800
30 Mar 2020	122.63	124.44	118.25	119.99	118.95	2,348,400
27 Mar 2020	118.95	125.29	116.01	121.13	120.08	1,585,900
26 Mar 2020	111.35	125.28	110.03	123.60	122.52	2,017,000
25 Mar 2020	104.16	119.62	101.13	114.02	113.03	3,365,500
24 Mar 2020	96.67	105.65	95.37	104.03	103.12	2,826,300
23 Mar 2020	100.31	100.31	88.00	93.42	92.61	3,145,300
20 Mar 2020	99.15	105.84	97.32	99.64	98.77	5,236,600
19 Mar 2020	101.46	101.56	96.44	100.00	99.13	2,471,400
19 Mar 2020	1.045 Dividend
18 Mar 2020	92.99	102.95	89.16	102.40	100.47	3,882,900
17 Mar 2020	89.29	100.55	88.30	98.38	96.53	5,059,000
16 Mar 2020	98.00	101.82	88.13	88.62	86.95	3,728,900
13 Mar 2020	109.78	109.98	98.16	106.92	104.91	3,748,000
12 Mar 2020	116.42	116.42	103.85	104.27	102.31	3,994,900
11 Mar 2020	127.27	127.79	117.74	122.95	120.64	3,777,100
10 Mar 2020	129.86	134.02	122.18	130.60	128.14	4,230,100
09 Mar 2020	134.10	136.14	125.11	127.76	125.36	3,550,700
06 Mar 2020	138.11	142.65	136.72	141.87	139.20	2,474,700
05 Mar 2020	144.92	145.40	140.79	141.76	139.09	3,109,500
04 Mar 2020	142.70	148.00	142.52	147.84	145.06	1,564,700
03 Mar 2020	142.65	146.27	139.94	141.02	138.37	2,534,100
02 Mar 2020	140.46	143.70	139.17	142.23	139.55	3,323,600
28 Feb 2020	138.10	140.84	134.65	139.78	137.15	4,207,700
27 Feb 2020	147.56	150.67	141.38	141.42	138.76	3,214,000
26 Feb 2020	149.95	150.94	146.46	146.87	144.11	2,132,100
25 Feb 2020	154.49	154.77	149.09	149.57	146.75	1,744,900
24 Feb 2020	157.84	158.23	154.12	154.16	151.26	2,065,900
21 Feb 2020	159.57	160.59	158.24	158.43	155.45	1,285,800
20 Feb 2020	159.33	160.27	158.84	159.89	156.88	1,182,200
19 Feb 2020	160.65	161.28	159.65	159.73	156.72	790,000
18 Feb 2020	161.50	161.76	160.46	160.89	157.86	1,158,500
14 Feb 2020	159.62	160.96	159.62	160.96	157.93	774,400
13 Feb 2020	158.79	159.79	157.77	159.00	156.01	1,261,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...