SRE - Sempra Energy

NYSE - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Feb 2020149.95150.93146.84147.13147.131,235,398
25 Feb 2020154.49154.77149.09149.57149.571,744,900
24 Feb 2020157.84158.23154.12154.16154.162,065,900
21 Feb 2020159.57160.59158.24158.43158.431,285,800
20 Feb 2020159.33160.27158.84159.89159.891,182,200
19 Feb 2020160.65161.28159.65159.73159.73790,000
18 Feb 2020161.50161.76160.46160.89160.891,158,500
14 Feb 2020159.62160.96159.62160.96160.96774,400
13 Feb 2020158.79159.79157.77159.00159.001,261,100
12 Feb 2020157.91159.30157.57158.89158.89825,900
11 Feb 2020158.53159.58158.12158.56158.56677,900
10 Feb 2020158.69159.25157.60157.98157.98885,100
07 Feb 2020160.66161.08158.36158.59158.591,250,700
06 Feb 2020159.34161.24158.63160.50160.501,344,100
05 Feb 2020158.94160.32158.53159.05159.05976,800
04 Feb 2020160.68161.66158.78158.97158.971,422,000
03 Feb 2020161.29161.87160.55161.06161.06958,500
31 Jan 2020160.55161.20159.57160.64160.641,917,400
30 Jan 2020158.77161.38158.37161.13161.13929,000
29 Jan 2020159.47159.81158.20158.68158.68962,100
28 Jan 2020158.95159.95158.55159.82159.821,000,700
27 Jan 2020159.15160.20157.86158.54158.54949,100
24 Jan 2020159.79160.51159.01159.76159.76981,100
23 Jan 2020157.45160.18157.06160.06160.061,533,500
22 Jan 2020158.18158.81157.08157.55157.55899,700
21 Jan 2020157.02158.12156.42157.96157.961,508,100
17 Jan 2020155.48157.30155.14157.20157.201,445,700
16 Jan 2020154.52155.98154.28155.18155.181,428,000
15 Jan 2020151.78154.47151.78154.14154.141,030,300
14 Jan 2020151.25151.93150.39151.22151.221,341,400
13 Jan 2020149.80151.80149.75151.17151.17968,300
10 Jan 2020149.25150.30149.13149.76149.761,144,100
09 Jan 2020149.76150.22148.55148.82148.821,119,400
08 Jan 2020149.33150.48149.01149.90149.901,255,000
07 Jan 2020148.35149.32147.61148.88148.881,210,600
06 Jan 2020147.74149.14147.74149.00149.001,107,200
03 Jan 2020148.79149.43147.67147.76147.761,264,900
02 Jan 2020151.33151.49148.48149.12149.121,262,100
31 Dec 2019151.17151.83150.78151.48151.481,003,000
30 Dec 2019150.85151.14150.15151.05151.051,092,300
27 Dec 2019150.73151.06150.22150.87150.87732,000
27 Dec 20190.968 Dividend
26 Dec 2019151.53151.74150.99151.62150.65798,100
24 Dec 2019150.57151.06150.07150.65149.69542,400
23 Dec 2019151.98151.98150.21150.56149.601,482,200
20 Dec 2019154.26154.47151.25151.38150.414,603,200
19 Dec 2019151.56152.26151.12152.03151.061,390,000
18 Dec 2019150.15151.84149.44151.64150.671,705,300
17 Dec 2019150.75151.67149.84150.12149.161,253,700
16 Dec 2019149.05150.79148.71150.64149.681,708,100
13 Dec 2019146.57149.07146.38148.78147.831,609,100
12 Dec 2019148.53148.89146.50146.89145.952,647,400
11 Dec 2019147.18148.80147.08148.77147.821,687,600
10 Dec 2019146.19147.92145.91147.48146.542,070,200
09 Dec 2019145.93146.32145.19145.83144.901,896,900
06 Dec 2019147.25147.79145.79145.84144.911,863,300
05 Dec 2019147.29147.53146.72147.39146.45837,300
04 Dec 2019147.11147.77146.59147.58146.641,422,800
03 Dec 2019146.80147.94146.49147.92146.98891,100
02 Dec 2019146.37147.01144.67146.41145.481,002,800
29 Nov 2019147.82148.33146.93147.27146.33484,300
27 Nov 2019147.05147.68146.57147.56146.62813,000
26 Nov 2019147.18147.53146.18146.89145.952,261,700
25 Nov 2019146.70147.78146.12146.37145.44961,400
22 Nov 2019146.82147.51146.05146.60145.66933,000
21 Nov 2019147.72148.02146.37146.80145.86911,800
20 Nov 2019147.33148.40146.28147.86146.92815,000
19 Nov 2019147.47148.17146.49147.21146.271,632,300
18 Nov 2019146.63148.66145.94147.63146.691,809,900
15 Nov 2019145.31146.28144.57146.13145.201,307,300
14 Nov 2019147.21147.68144.96145.47144.541,556,400
13 Nov 2019145.19147.24144.70146.85145.911,261,800
12 Nov 2019142.71145.12142.61144.93144.002,537,200
11 Nov 2019142.21142.48141.42142.33141.42847,000
08 Nov 2019141.68142.86141.51142.12141.21884,000
07 Nov 2019142.68142.86141.08142.11141.201,433,800
06 Nov 2019143.35144.00142.26143.22142.311,448,100
05 Nov 2019145.20145.29142.98143.35142.432,113,800
04 Nov 2019147.30147.30144.92145.84144.911,490,900
01 Nov 2019146.02148.47145.22147.29146.352,896,500
31 Oct 2019142.06144.57141.54144.51143.592,838,900
30 Oct 2019141.25142.00140.34141.56140.662,845,300
29 Oct 2019141.20141.58140.81141.20140.303,080,100
28 Oct 2019142.90143.21140.91141.17140.273,859,900
25 Oct 2019148.51148.51143.42143.97143.053,193,100
24 Oct 2019147.91148.90147.44148.06147.111,719,600
23 Oct 2019147.25148.00146.46148.00147.06970,300
22 Oct 2019146.68147.68146.58146.88145.94941,500
21 Oct 2019146.18146.57145.25146.48145.541,003,900
18 Oct 2019144.99146.93144.63146.23145.301,997,000
17 Oct 2019144.85145.46144.53144.96144.03922,000
16 Oct 2019144.86145.04143.54144.85143.931,272,000
15 Oct 2019145.57145.83144.30145.00144.071,029,100
14 Oct 2019146.04146.92144.79145.43144.50970,700
11 Oct 2019146.23146.50145.29145.49144.56925,000
10 Oct 2019146.40147.06145.42146.41145.481,027,200
09 Oct 2019146.22147.42145.97146.64145.70801,100
08 Oct 2019146.28146.82144.50145.91144.981,239,900
07 Oct 2019146.93147.07146.00146.43145.501,019,300
04 Oct 2019145.86147.38145.27147.23146.29987,900
*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