UK markets closed

DBA Sempra 5.750% Junior Subord (SREA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
23.92-0.12 (-0.50%)
At close: 04:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202423.9924.2823.9023.9223.9238,100
25 Apr 202424.0624.0623.7124.0424.0413,600
24 Apr 202424.1524.4324.0824.2524.2538,000
23 Apr 202423.9124.1523.9024.1524.1522,000
22 Apr 202423.9324.0423.8723.8723.8720,400
19 Apr 202423.9524.0923.8523.9123.9112,500
18 Apr 202424.2024.2623.8923.8923.8935,400
17 Apr 202424.1424.2724.1424.1724.1714,900
16 Apr 202424.1324.2823.9524.0324.0328,500
15 Apr 202424.6724.7024.0924.1324.1335,100
12 Apr 202424.7424.8624.5624.5824.5828,400
11 Apr 202424.8524.8724.6424.8724.8766,400
10 Apr 202424.7924.8624.4424.8624.8657,300
09 Apr 202424.9324.9824.7824.9824.9833,800
08 Apr 202424.8624.8924.7624.8824.8821,400
05 Apr 202424.6724.9024.6324.8924.8931,900
04 Apr 202424.6324.7724.6024.6924.6939,100
03 Apr 202424.4324.7524.2724.5324.5392,400
02 Apr 202424.0924.5023.9224.5024.50111,300
01 Apr 202424.0024.2723.8824.2524.25182,500
28 Mar 202424.2124.3023.6823.9423.94311,100
27 Mar 202424.0724.2624.0524.1924.1969,200
26 Mar 202424.1124.2123.8724.0224.02113,000
25 Mar 202424.3924.4224.0624.0824.0862,000
22 Mar 202424.5024.5024.3624.4724.4743,700
21 Mar 202424.5024.6024.4024.4724.47139,800
20 Mar 202424.4524.4924.3524.4424.4466,000
19 Mar 202424.4124.4924.3124.4424.4480,400
18 Mar 202424.3524.4124.2324.3524.3540,300
15 Mar 202424.4124.5024.1824.3524.3545,500
14 Mar 202424.4824.5324.3924.4824.48116,400
14 Mar 20240.359 Dividend
13 Mar 202424.7224.8524.7224.8424.4842,800
12 Mar 202424.8024.8924.6424.7624.4071,000
11 Mar 202425.2425.2424.7924.8124.4578,200
08 Mar 202425.0925.2725.0525.2724.9019,700
07 Mar 202425.0125.1024.9625.0924.7353,500
06 Mar 202424.9225.0324.8124.9924.6335,400
05 Mar 202424.7124.9024.6824.8824.5232,900
04 Mar 202424.8824.8924.7624.7724.4123,900
01 Mar 202424.9524.9524.7624.8824.5224,800
29 Feb 202424.6125.0924.4925.0024.64114,100
28 Feb 202424.5924.8024.5324.5824.2239,600
27 Feb 202424.6224.6224.5024.5324.1820,900
26 Feb 202424.7525.0524.6024.6524.2938,500
23 Feb 202424.8325.0024.7624.8024.4441,900
22 Feb 202424.9124.9124.7524.7524.3915,800
21 Feb 202424.9124.9924.7624.7624.4014,500
20 Feb 202424.7925.0024.7624.8124.4524,200
16 Feb 202424.9025.0024.8024.8524.4915,500
15 Feb 202424.7525.0124.7524.9524.5925,500
14 Feb 202424.5424.9024.5124.8024.4439,100
13 Feb 202424.7524.9324.3424.5424.1945,800
12 Feb 202425.0425.0424.8324.9524.5938,500
09 Feb 202424.6625.0224.6524.9824.6240,600
08 Feb 202424.5124.7824.4424.7324.3737,400
07 Feb 202424.5424.6024.3424.5124.1628,200
06 Feb 202424.8424.9124.3824.4324.0821,400
05 Feb 202424.7624.9024.6324.7224.3612,500
02 Feb 202424.8724.9724.7324.9524.5932,800
01 Feb 202424.7624.9924.7024.9924.6323,200
31 Jan 202425.0325.0324.7224.7324.3743,000
30 Jan 202425.1325.2525.0725.0924.7328,000
29 Jan 202425.0825.3025.0825.2224.8626,300
26 Jan 202425.3425.3425.0725.1024.7426,600
25 Jan 202425.0025.4725.0025.4325.0630,500
24 Jan 202425.0425.2425.0125.0824.7248,600
23 Jan 202424.9525.0524.9125.0124.6515,600
22 Jan 202424.9725.0624.9025.0324.6733,500
19 Jan 202424.6324.8524.5024.8324.4723,400
18 Jan 202424.5824.7224.5124.6824.3243,400
17 Jan 202424.5924.6524.4524.5824.2230,200
16 Jan 202424.7224.7224.5124.6424.2820,000
12 Jan 202424.8224.8524.6024.8524.4912,400
11 Jan 202424.7424.8524.6024.6624.3025,200
10 Jan 202424.8324.9424.6724.6724.3123,900
09 Jan 202424.6224.9224.4924.7524.3920,600
08 Jan 202424.6524.6624.4524.6524.2919,400
05 Jan 202424.7524.9024.5824.5824.2219,800
04 Jan 202424.6524.9724.6524.8224.4620,000
03 Jan 202424.9925.0724.7524.7624.40103,800
02 Jan 202424.8825.1224.7725.0524.6956,200
29 Dec 202324.6625.0524.5324.9824.62207,300
28 Dec 202324.5724.8424.5024.7424.3842,100
27 Dec 202324.3424.6424.1824.5824.2252,800
26 Dec 202324.4924.5624.2124.2123.8655,900
22 Dec 202324.3824.5024.3324.4824.1351,000
21 Dec 202324.2024.3124.1324.2623.9151,300
20 Dec 202323.9524.2123.9524.1023.7533,600
19 Dec 202323.7823.9823.7023.9823.6358,900
18 Dec 202323.9823.9823.6023.7823.4432,200
15 Dec 202323.8224.0323.4723.9623.6169,900
14 Dec 202323.7024.0423.3923.9423.5941,400
14 Dec 20230.359 Dividend
13 Dec 202323.6623.9223.4623.9223.22118,200
12 Dec 202323.7723.8023.5723.5722.8842,900
11 Dec 202323.9023.9423.7623.8123.1137,800
08 Dec 202323.9724.0723.8423.9823.2888,000
07 Dec 202323.9924.1423.8723.9823.2836,100
06 Dec 202324.1024.1223.8823.9023.2038,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...