Australia markets open in 1 hour 1 minute

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
DateOpenHighLowClose*Adj. close**Volume
28 Nov 202373.8674.6173.4573.5273.521,865,537
27 Nov 202373.7173.8673.3073.7273.723,856,300
24 Nov 202372.9873.7872.8873.6773.671,835,200
22 Nov 202373.1173.2872.5073.1273.122,930,500
21 Nov 202372.5872.9272.1972.8772.873,539,800
20 Nov 202371.9972.5871.1472.4372.433,201,400
17 Nov 202372.5872.6271.9172.2672.261,844,800
16 Nov 202372.5672.9172.0872.1972.194,471,600
15 Nov 202372.5773.3571.8371.9871.984,599,700
14 Nov 202371.4872.6771.1172.6072.605,079,900
13 Nov 202370.1370.2569.4270.0270.025,455,000
10 Nov 202369.8470.4569.2270.3470.343,468,200
09 Nov 202370.7470.9369.4769.5769.573,459,800
08 Nov 202370.0070.6269.7670.5370.537,950,700
07 Nov 202372.0672.1371.1971.4071.402,115,900
06 Nov 202372.5072.7271.4971.8871.882,111,000
03 Nov 202373.5674.4472.3372.3572.354,039,600
02 Nov 202370.9472.5570.4672.0872.083,497,000
01 Nov 202370.3871.4469.4770.7570.752,470,900
31 Oct 202369.9470.1169.2070.0370.032,482,300
30 Oct 202370.1470.7869.1369.4969.492,552,200
27 Oct 202370.3470.7669.4269.7269.721,939,400
26 Oct 202370.4871.5870.2270.8070.801,973,100
25 Oct 202369.4970.4769.3970.1770.172,380,400
24 Oct 202368.8070.0168.6969.7869.782,947,000
23 Oct 202368.0869.3067.8368.1468.142,440,700
20 Oct 202369.7070.1268.5268.5668.563,342,200
19 Oct 202370.3270.6469.3369.5569.552,703,300
18 Oct 202370.3870.8069.5270.4270.422,075,700
17 Oct 202370.5671.2270.1170.5770.572,771,400
16 Oct 202369.7771.1769.4370.9170.913,163,600
13 Oct 202369.0169.5068.3969.4969.492,421,300
12 Oct 202369.1669.5267.8468.4668.462,902,500
11 Oct 202368.8369.4568.2669.2769.273,241,400
10 Oct 202368.5068.8868.0368.5568.552,961,800
09 Oct 202367.1268.5266.8168.5068.502,369,000
06 Oct 202365.3867.4764.2967.1367.133,284,400
05 Oct 202366.2466.7065.5666.2566.252,532,200
04 Oct 202366.7066.8965.2366.4966.493,304,100
03 Oct 202364.5866.6863.7566.3466.344,235,500
02 Oct 202367.4967.7764.7465.2765.274,521,900
29 Sept 202368.4368.7367.4468.0368.033,318,400
28 Sept 202369.6869.7667.6667.7767.772,956,500
27 Sept 202369.2770.2769.0669.4169.413,325,300
26 Sept 202370.6171.0569.0069.2269.223,897,400
26 Sept 20230.595 Dividend
25 Sept 202371.0971.7270.9671.6671.072,062,400
22 Sept 202371.6472.3571.4371.8271.222,472,000
21 Sept 202373.1973.5571.9471.9671.362,501,100
20 Sept 202373.7974.5273.2873.3372.722,537,200
19 Sept 202373.5274.1373.3873.5272.912,665,900
18 Sept 202373.2173.6672.5173.5172.901,834,500
15 Sept 202373.2773.8673.0573.1072.494,170,300
14 Sept 202372.4273.5972.2973.5372.922,009,500
13 Sept 202371.6372.3971.5271.9271.321,750,000
12 Sept 202371.2071.6570.9071.2970.701,939,200
11 Sept 202371.3871.8271.0271.1670.571,368,300
08 Sept 202370.5971.5670.4071.2570.662,386,700
07 Sept 202370.0071.0469.6070.4669.872,167,100
06 Sept 202369.3669.7268.8869.6169.032,018,300
05 Sept 202369.9170.0868.7769.2068.632,471,300
01 Sept 202370.7370.9169.5170.0669.481,804,000
31 Aug 202371.1071.4170.1570.2269.643,408,400
30 Aug 202371.5171.8270.5870.8570.261,938,700
29 Aug 202371.7472.0971.2071.7171.111,777,400
28 Aug 202371.6672.0871.3371.5670.971,600,500
25 Aug 202370.9972.0270.9471.5670.971,762,800
24 Aug 202371.7472.7070.7770.7870.191,801,400
23 Aug 202371.7971.9770.6471.8671.262,211,000
22 Aug 202371.2471.5370.5171.3070.712,517,000
22 Aug 20232:1 Stock split
21 Aug 202370.7271.3670.2571.1170.522,071,400
18 Aug 202370.5771.1770.4270.7170.132,665,200
17 Aug 202370.9072.0370.8270.8670.272,272,000
16 Aug 202370.0270.9669.8870.6570.062,538,200
15 Aug 202370.8771.2270.0070.0269.442,348,400
14 Aug 202372.0172.0170.9371.2670.672,436,000
11 Aug 202371.4972.2271.2172.1871.582,000,000
10 Aug 202372.0872.5771.2171.5070.911,988,800
09 Aug 202371.5373.3971.4471.8971.303,170,800
08 Aug 202371.0071.6870.4571.6571.062,063,800
07 Aug 202371.5072.0271.1671.2070.612,619,800
04 Aug 202371.6572.3570.6870.9770.382,693,800
03 Aug 202374.2174.2171.1971.6571.062,996,200
02 Aug 202373.4273.9072.9473.4372.832,098,600
01 Aug 202374.4374.9773.6173.6273.012,057,600
31 July 202375.0775.1874.1874.5173.892,419,800
28 July 202375.1575.3274.1474.6574.031,740,400
27 July 202375.7575.9574.2974.6874.062,021,200
26 July 202375.6576.5075.5075.9775.341,206,800
25 July 202375.5975.9475.2175.7175.081,430,200
24 July 202375.6075.9875.0975.6375.001,319,600
21 July 202375.0075.9574.8475.5474.911,962,800
20 July 202373.7075.0073.4474.8174.181,616,200
19 July 202372.5573.4972.5573.2672.662,086,800
18 July 202372.9473.7372.0072.5371.931,513,400
17 July 202374.0474.1073.0473.0672.451,544,800
14 July 202374.6174.7174.0074.2273.601,608,400
13 July 202374.4274.7974.0674.7874.162,521,800
12 July 202374.0174.4973.6374.3673.752,507,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...