SRE - Sempra Energy

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Jul 2020122.27123.70120.74120.94120.941,525,100
01 Jul 2020119.33121.66117.96121.35121.351,968,000
30 Jun 2020118.17118.31115.76117.23117.231,779,200
29 Jun 2020114.23118.16113.45118.12118.121,533,900
26 Jun 2020116.89117.94112.16112.61112.617,075,500
25 Jun 2020118.31118.46115.92117.32117.321,765,400
25 Jun 20201.045 Dividend
24 Jun 2020118.03120.30116.98120.04119.002,063,400
23 Jun 2020120.91121.99118.77119.48118.441,834,300
22 Jun 2020117.35120.12117.35119.45118.412,374,500
19 Jun 2020125.96126.18117.25117.25116.236,013,000
18 Jun 2020123.13124.83122.75124.56123.481,453,100
17 Jun 2020124.98125.51121.81124.17123.091,834,200
16 Jun 2020128.65129.59123.62124.36123.282,932,200
15 Jun 2020122.04125.91120.38125.25124.163,525,300
12 Jun 2020127.69128.27122.08124.05122.972,360,800
11 Jun 2020125.17125.61122.65123.48122.412,478,600
10 Jun 2020130.50131.40128.43128.56127.441,617,800
09 Jun 2020133.10133.28129.78130.31129.181,581,500
08 Jun 2020135.11135.97133.89134.79133.621,355,800
05 Jun 2020130.71136.08129.84133.79132.631,508,100
04 Jun 2020130.65130.97127.37128.79127.671,366,500
03 Jun 2020131.37132.71130.90131.60130.451,397,200
02 Jun 2020130.09130.45128.78130.32129.191,162,000
01 Jun 2020126.30130.05126.15129.07127.951,134,900
29 May 2020126.47127.42124.74126.31125.211,794,200
28 May 2020127.33127.78125.68127.39126.281,325,500
27 May 2020128.49128.52123.24124.90123.811,203,400
26 May 2020125.72127.38124.33125.23124.141,189,600
22 May 2020121.14123.97120.57123.81122.73856,900
21 May 2020122.45123.79120.96121.08120.031,263,800
20 May 2020126.29127.09122.29122.64121.571,302,800
19 May 2020123.80127.43122.20126.10125.001,678,800
18 May 2020122.87125.84122.71124.00122.921,997,200
15 May 2020119.89120.98116.92119.20118.162,832,600
14 May 2020117.10120.63114.33120.34119.291,360,900
13 May 2020121.11121.94116.20118.25117.221,767,400
12 May 2020124.75125.59121.36121.39120.331,521,900
11 May 2020123.21125.01122.39124.80123.711,454,200
08 May 2020125.23126.71122.95124.23123.151,215,200
07 May 2020123.80125.36123.20123.73122.651,871,500
06 May 2020124.76124.84121.48122.02120.961,240,900
05 May 2020122.91125.84122.25124.22123.141,351,700
04 May 2020120.15125.98119.22124.12123.042,033,700
01 May 2020122.05122.05119.01119.93118.891,951,900
30 Apr 2020128.57128.57123.35123.85122.771,270,700
29 Apr 2020130.00131.57127.05129.58128.451,090,700
28 Apr 2020130.75132.16126.22126.96125.851,452,400
27 Apr 2020128.08129.83127.25128.80127.681,328,500
24 Apr 2020126.44127.86124.06126.97125.861,238,300
23 Apr 2020124.22126.70123.36125.50124.411,517,600
22 Apr 2020121.03124.59119.48123.66122.581,486,400
21 Apr 2020120.16121.94117.50119.27118.231,299,400
20 Apr 2020122.94124.63121.87122.57121.501,308,600
17 Apr 2020120.23124.94119.89124.44123.361,802,800
16 Apr 2020121.66122.03117.18117.46116.442,427,000
15 Apr 2020124.07124.40120.97121.51120.451,873,300
14 Apr 2020130.04130.80126.26127.93126.821,733,800
13 Apr 2020129.77130.54125.13126.98125.871,908,900
09 Apr 2020122.98133.14122.09130.53129.392,161,600
08 Apr 2020117.65123.03116.09122.05120.991,748,600
07 Apr 2020117.66121.22115.77116.67115.651,968,100
06 Apr 2020108.95116.10108.44114.04113.052,025,900
03 Apr 2020104.65107.30103.30104.28103.371,642,200
02 Apr 2020102.18107.64101.18106.26105.331,618,100
01 Apr 2020108.35109.47101.67103.71102.811,810,000
31 Mar 2020118.35119.42112.14112.99112.013,501,800
30 Mar 2020122.63124.44118.25119.99118.952,348,400
27 Mar 2020118.95125.29116.01121.13120.081,585,900
26 Mar 2020111.35125.28110.03123.60122.522,017,000
25 Mar 2020104.16119.62101.13114.02113.033,365,500
24 Mar 202096.67105.6595.37104.03103.122,826,300
23 Mar 2020100.31100.3188.0093.4292.613,145,300
20 Mar 202099.15105.8497.3299.6498.775,236,600
19 Mar 2020101.46101.5696.44100.0099.132,471,400
19 Mar 20201.045 Dividend
18 Mar 202092.99102.9589.16102.40100.473,882,900
17 Mar 202089.29100.5588.3098.3896.535,059,000
16 Mar 202098.00101.8288.1388.6286.953,728,900
13 Mar 2020109.78109.9898.16106.92104.913,748,000
12 Mar 2020116.42116.42103.85104.27102.313,994,900
11 Mar 2020127.27127.79117.74122.95120.643,777,100
10 Mar 2020129.86134.02122.18130.60128.144,230,100
09 Mar 2020134.10136.14125.11127.76125.363,550,700
06 Mar 2020138.11142.65136.72141.87139.202,474,700
05 Mar 2020144.92145.40140.79141.76139.093,109,500
04 Mar 2020142.70148.00142.52147.84145.061,564,700
03 Mar 2020142.65146.27139.94141.02138.372,534,100
02 Mar 2020140.46143.70139.17142.23139.553,323,600
28 Feb 2020138.10140.84134.65139.78137.154,207,700
27 Feb 2020147.56150.67141.38141.42138.763,214,000
26 Feb 2020149.95150.94146.46146.87144.112,132,100
25 Feb 2020154.49154.77149.09149.57146.751,744,900
24 Feb 2020157.84158.23154.12154.16151.262,065,900
21 Feb 2020159.57160.59158.24158.43155.451,285,800
20 Feb 2020159.33160.27158.84159.89156.881,182,200
19 Feb 2020160.65161.28159.65159.73156.72790,000
18 Feb 2020161.50161.76160.46160.89157.861,158,500
14 Feb 2020159.62160.96159.62160.96157.93774,400
13 Feb 2020158.79159.79157.77159.00156.011,261,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more