NYSE - Delayed Quote USD

Sempra (SRE)

70.08 +1.64 (+2.40%)
At close: April 19 at 4:00 PM EDT
70.42 +0.34 (+0.49%)
After hours: April 19 at 7:23 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 68.66 70.16 68.63 70.08 70.08 3,104,500
Apr 18, 2024 68.18 68.58 67.55 68.44 68.44 3,472,300
Apr 17, 2024 66.87 68.15 66.70 67.94 67.94 2,486,200
Apr 16, 2024 67.88 67.94 66.40 66.41 66.41 3,486,300
Apr 15, 2024 69.11 69.31 67.63 68.11 68.11 3,611,700
Apr 12, 2024 69.39 69.63 68.46 68.69 68.69 2,263,400
Apr 11, 2024 70.50 70.65 68.87 69.25 69.25 3,212,500
Apr 10, 2024 70.51 70.69 69.80 70.18 70.18 4,192,800
Apr 9, 2024 71.07 71.73 70.80 71.68 71.68 4,393,400
Apr 8, 2024 70.67 71.44 70.33 70.77 70.77 2,767,000
Apr 5, 2024 70.41 70.74 69.85 70.52 70.52 2,796,400
Apr 4, 2024 71.50 71.65 70.08 70.84 70.84 4,810,100
Apr 3, 2024 71.85 71.95 70.93 70.97 70.97 2,947,600
Apr 2, 2024 71.39 72.26 71.39 71.80 71.80 2,599,300
Apr 1, 2024 71.83 71.83 70.87 71.36 71.36 1,874,300
Mar 28, 2024 71.45 72.00 71.07 71.83 71.83 2,468,800
Mar 27, 2024 69.77 71.26 69.55 71.25 71.25 3,600,200
Mar 26, 2024 69.70 69.78 68.88 69.24 69.24 2,197,000
Mar 25, 2024 69.89 70.03 69.15 69.63 69.63 2,910,100
Mar 22, 2024 70.05 70.28 69.58 69.77 69.77 2,788,300
Mar 21, 2024 69.76 70.48 69.67 69.92 69.92 2,705,000
Mar 20, 2024 0.62 Dividend
Mar 20, 2024 70.38 71.05 69.53 69.77 69.77 3,166,100
Mar 19, 2024 70.80 71.17 70.35 71.09 70.47 2,965,200
Mar 18, 2024 70.14 70.88 69.64 70.60 69.98 2,277,800
Mar 15, 2024 70.06 70.55 69.51 70.01 69.40 7,673,100
Mar 14, 2024 71.11 71.40 69.70 70.22 69.61 3,027,800
Mar 13, 2024 71.40 71.91 70.74 70.82 70.20 3,236,600
Mar 12, 2024 72.20 72.43 70.84 70.96 70.34 2,564,700
Mar 11, 2024 70.92 72.57 70.92 72.55 71.92 3,172,800
Mar 8, 2024 70.37 71.17 70.19 71.07 70.45 2,744,000
Mar 7, 2024 71.36 71.77 70.30 70.60 69.98 3,425,200
Mar 6, 2024 70.69 71.15 70.33 70.64 70.02 3,106,500
Mar 5, 2024 70.88 71.75 69.79 70.21 69.60 3,710,300
Mar 4, 2024 69.46 70.77 69.44 70.74 70.12 2,667,700
Mar 1, 2024 70.55 70.72 69.45 69.87 69.26 2,799,200
Feb 29, 2024 71.08 71.11 70.42 70.60 69.98 4,632,300
Feb 28, 2024 70.85 71.54 70.56 70.67 70.05 3,359,200
Feb 27, 2024 71.53 71.58 70.31 71.06 70.44 2,635,400
Feb 26, 2024 71.52 71.73 70.60 70.91 70.29 3,183,800
Feb 23, 2024 71.40 72.32 71.13 71.97 71.34 3,357,700
Feb 22, 2024 71.35 71.74 70.71 71.32 70.70 2,128,700
Feb 21, 2024 70.92 72.08 70.56 71.96 71.33 2,563,100
Feb 20, 2024 70.42 71.55 70.21 70.66 70.04 3,123,600
Feb 16, 2024 70.30 70.93 69.74 70.49 69.88 2,274,400
Feb 15, 2024 69.70 70.86 69.59 70.50 69.89 2,737,200
Feb 14, 2024 69.50 69.79 69.13 69.46 68.85 2,584,300
Feb 13, 2024 70.38 70.63 68.41 69.35 68.75 3,123,300
Feb 12, 2024 69.72 70.95 69.58 70.69 70.07 2,586,800
Feb 9, 2024 69.55 70.03 69.28 69.67 69.06 1,632,800
Feb 8, 2024 69.80 70.03 69.17 69.84 69.23 1,798,600
Feb 7, 2024 70.08 70.23 69.60 70.05 69.44 2,036,900
Feb 6, 2024 69.86 70.22 69.58 69.76 69.15 2,622,600
Feb 5, 2024 70.73 70.84 69.90 70.05 69.44 2,268,200
Feb 2, 2024 71.56 72.08 70.31 71.34 70.72 2,372,300
Feb 1, 2024 71.40 72.37 70.79 72.35 71.72 2,394,100
Jan 31, 2024 72.60 72.96 71.47 71.56 70.94 3,525,100
Jan 30, 2024 71.32 72.12 70.94 71.93 71.30 3,010,700
Jan 29, 2024 70.89 71.78 70.33 71.49 70.87 3,031,700
Jan 26, 2024 70.86 71.37 70.45 70.91 70.29 3,917,500
Jan 25, 2024 70.43 70.98 70.02 70.73 70.11 3,222,500
Jan 24, 2024 72.22 72.22 69.94 70.11 69.50 3,516,000
Jan 23, 2024 71.72 71.93 71.12 71.72 71.09 2,494,300
Jan 22, 2024 72.91 73.10 71.28 71.70 71.07 3,352,200
Jan 19, 2024 73.40 73.40 72.44 72.88 72.24 2,635,500
Jan 18, 2024 73.13 73.50 72.61 73.21 72.57 3,561,800
Jan 17, 2024 73.92 75.05 73.25 73.57 72.93 3,848,500
Jan 16, 2024 74.90 75.30 74.26 74.46 73.81 2,748,700
Jan 12, 2024 75.44 75.68 74.92 75.41 74.75 3,123,200
Jan 11, 2024 76.27 76.33 74.52 74.84 74.19 2,442,500
Jan 10, 2024 76.25 76.47 75.83 76.13 75.47 1,666,900
Jan 9, 2024 76.56 76.83 76.19 76.35 75.68 2,116,600
Jan 8, 2024 76.22 77.06 75.97 76.96 76.29 2,392,100
Jan 5, 2024 75.83 76.84 75.56 76.43 75.76 3,297,900
Jan 4, 2024 76.27 76.82 75.92 75.96 75.30 1,944,500
Jan 3, 2024 76.08 76.13 75.32 76.01 75.35 2,409,000
Jan 2, 2024 74.52 76.23 74.24 75.82 75.16 2,714,200
Dec 29, 2023 74.49 74.83 74.24 74.73 74.08 1,736,500
Dec 28, 2023 74.00 74.71 74.00 74.67 74.02 1,234,900
Dec 27, 2023 74.29 74.71 73.89 74.14 73.49 2,038,400
Dec 26, 2023 73.63 74.80 73.60 74.46 73.81 2,267,100
Dec 22, 2023 73.63 74.10 73.29 73.70 73.06 1,843,600
Dec 21, 2023 73.29 73.99 72.93 73.14 72.50 2,570,400
Dec 20, 2023 74.85 75.08 73.08 73.14 72.50 3,973,000
Dec 19, 2023 75.04 75.41 74.66 75.00 74.35 2,891,700
Dec 18, 2023 75.54 75.86 74.67 74.80 74.15 2,763,800
Dec 15, 2023 75.95 76.42 74.48 75.22 74.56 8,523,500
Dec 14, 2023 76.99 77.79 76.09 76.48 75.81 6,495,300
Dec 13, 2023 73.92 76.60 73.58 76.49 75.82 3,509,900
Dec 12, 2023 74.84 74.84 73.71 73.85 73.21 3,231,600
Dec 11, 2023 72.18 74.01 72.07 73.94 73.30 5,282,700
Dec 8, 2023 73.22 73.33 72.22 72.38 71.75 2,521,700
Dec 7, 2023 73.14 73.59 72.74 73.04 72.40 3,158,300
Dec 6, 2023 71.48 73.08 71.45 73.05 72.41 4,002,100
Dec 5, 2023 0.60 Dividend
Dec 5, 2023 72.07 72.31 70.91 70.93 70.31 2,806,800
Dec 4, 2023 72.76 73.47 72.66 72.81 71.59 3,511,900
Dec 1, 2023 72.93 73.28 72.55 73.20 71.97 3,142,100
Nov 30, 2023 73.26 73.45 72.28 72.87 71.64 11,122,100
Nov 29, 2023 73.71 74.06 72.78 72.95 71.72 2,648,900
Nov 28, 2023 73.86 74.61 73.45 73.52 72.28 7,088,700
Nov 27, 2023 73.71 73.86 73.30 73.72 72.48 3,856,300
Nov 24, 2023 72.98 73.78 72.88 73.67 72.43 1,835,200
Nov 22, 2023 73.11 73.28 72.50 73.12 71.89 2,930,500
Nov 21, 2023 72.58 72.92 72.19 72.87 71.64 3,539,800
Nov 20, 2023 71.99 72.58 71.14 72.43 71.21 3,201,400
Nov 17, 2023 72.58 72.62 71.91 72.26 71.04 1,844,800
Nov 16, 2023 72.56 72.91 72.08 72.19 70.98 4,471,600
Nov 15, 2023 72.57 73.35 71.83 71.98 70.77 4,599,700
Nov 14, 2023 71.48 72.67 71.11 72.60 71.38 5,079,900
Nov 13, 2023 70.13 70.25 69.42 70.02 68.84 5,455,000
Nov 10, 2023 69.84 70.45 69.22 70.34 69.16 3,468,200
Nov 9, 2023 70.74 70.93 69.47 69.57 68.40 3,459,800
Nov 8, 2023 70.00 70.62 69.76 70.53 69.34 7,950,700
Nov 7, 2023 72.06 72.13 71.19 71.40 70.20 2,115,900
Nov 6, 2023 72.50 72.72 71.49 71.88 70.67 2,111,000
Nov 3, 2023 73.56 74.44 72.33 72.35 71.13 4,039,600
Nov 2, 2023 70.94 72.55 70.46 72.08 70.87 3,497,000
Nov 1, 2023 70.38 71.44 69.47 70.75 69.56 2,470,900
Oct 31, 2023 69.94 70.11 69.20 70.03 68.85 2,482,300
Oct 30, 2023 70.14 70.78 69.13 69.49 68.32 2,552,200
Oct 27, 2023 70.34 70.76 69.42 69.72 68.55 1,939,400
Oct 26, 2023 70.48 71.58 70.22 70.80 69.61 1,973,100
Oct 25, 2023 69.49 70.47 69.39 70.17 68.99 2,380,400
Oct 24, 2023 68.80 70.01 68.69 69.78 68.61 2,947,000
Oct 23, 2023 68.08 69.30 67.83 68.14 66.99 2,440,700
Oct 20, 2023 69.70 70.12 68.52 68.56 67.41 3,342,200
Oct 19, 2023 70.32 70.64 69.33 69.55 68.38 2,703,300
Oct 18, 2023 70.38 70.80 69.52 70.42 69.24 2,075,700
Oct 17, 2023 70.56 71.22 70.11 70.57 69.38 2,771,400
Oct 16, 2023 69.77 71.17 69.43 70.91 69.72 3,163,600
Oct 13, 2023 69.01 69.50 68.39 69.49 68.32 2,421,300
Oct 12, 2023 69.16 69.52 67.84 68.46 67.31 2,902,500
Oct 11, 2023 68.83 69.45 68.26 69.27 68.10 3,241,400
Oct 10, 2023 68.50 68.88 68.03 68.55 67.40 2,961,800
Oct 9, 2023 67.12 68.52 66.81 68.50 67.35 2,369,000
Oct 6, 2023 65.38 67.47 64.29 67.13 66.00 3,284,400
Oct 5, 2023 66.24 66.70 65.56 66.25 65.14 2,532,200
Oct 4, 2023 66.70 66.89 65.23 66.49 65.37 3,304,100
Oct 3, 2023 64.58 66.68 63.75 66.34 65.22 4,235,500
Oct 2, 2023 67.49 67.77 64.74 65.27 64.17 4,521,900
Sep 29, 2023 68.43 68.73 67.44 68.03 66.89 3,318,400
Sep 28, 2023 69.68 69.76 67.66 67.77 66.63 2,956,500
Sep 27, 2023 69.27 70.27 69.06 69.41 68.24 3,325,300
Sep 26, 2023 0.60 Dividend
Sep 26, 2023 70.61 71.05 69.00 69.22 68.06 3,897,400
Sep 25, 2023 71.09 71.72 70.96 71.66 69.87 2,062,400
Sep 22, 2023 71.64 72.35 71.43 71.82 70.03 2,472,000
Sep 21, 2023 73.19 73.55 71.94 71.96 70.16 2,501,100
Sep 20, 2023 73.79 74.52 73.28 73.33 71.50 2,537,200
Sep 19, 2023 73.52 74.13 73.38 73.52 71.68 2,665,900
Sep 18, 2023 73.21 73.66 72.51 73.51 71.67 1,834,500
Sep 15, 2023 73.27 73.86 73.05 73.10 71.27 4,170,300
Sep 14, 2023 72.42 73.59 72.29 73.53 71.69 2,009,500
Sep 13, 2023 71.63 72.39 71.52 71.92 70.12 1,750,000
Sep 12, 2023 71.20 71.65 70.90 71.29 69.51 1,939,200
Sep 11, 2023 71.38 71.82 71.02 71.16 69.38 1,368,300
Sep 8, 2023 70.59 71.56 70.40 71.25 69.47 2,386,700
Sep 7, 2023 70.00 71.04 69.60 70.46 68.70 2,167,100
Sep 6, 2023 69.36 69.72 68.88 69.61 67.87 2,018,300
Sep 5, 2023 69.91 70.08 68.77 69.20 67.47 2,471,300
Sep 1, 2023 70.73 70.91 69.51 70.06 68.31 1,804,000
Aug 31, 2023 71.10 71.41 70.15 70.22 68.47 3,408,400
Aug 30, 2023 71.51 71.82 70.58 70.85 69.08 1,938,700
Aug 29, 2023 71.74 72.09 71.20 71.71 69.92 1,777,400
Aug 28, 2023 71.66 72.08 71.33 71.56 69.77 1,600,500
Aug 25, 2023 70.99 72.02 70.94 71.56 69.77 1,762,800
Aug 24, 2023 71.74 72.70 70.77 70.78 69.01 1,801,400
Aug 23, 2023 71.79 71.97 70.64 71.86 70.06 2,211,000
Aug 22, 2023 2:1 Stock Splits
Aug 22, 2023 71.24 71.53 70.51 71.30 69.52 2,517,000
Aug 21, 2023 70.72 71.36 70.25 71.11 69.33 2,071,400
Aug 18, 2023 70.57 71.17 70.42 70.71 68.95 2,665,200
Aug 17, 2023 70.90 72.03 70.82 70.86 69.09 2,272,000
Aug 16, 2023 70.02 70.96 69.88 70.65 68.88 2,538,200
Aug 15, 2023 70.87 71.22 70.00 70.02 68.27 2,348,400
Aug 14, 2023 72.01 72.01 70.93 71.26 69.48 2,436,000
Aug 11, 2023 71.49 72.22 71.21 72.18 70.37 2,000,000
Aug 10, 2023 72.08 72.57 71.21 71.50 69.71 1,988,800
Aug 9, 2023 71.53 73.39 71.44 71.89 70.10 3,170,800
Aug 8, 2023 71.00 71.68 70.45 71.65 69.86 2,063,800
Aug 7, 2023 71.50 72.02 71.16 71.20 69.42 2,619,800
Aug 4, 2023 71.65 72.35 70.68 70.97 69.20 2,693,800
Aug 3, 2023 74.21 74.21 71.19 71.65 69.86 2,996,200
Aug 2, 2023 73.42 73.90 72.94 73.43 71.60 2,098,600
Aug 1, 2023 74.43 74.97 73.61 73.62 71.78 2,057,600
Jul 31, 2023 75.07 75.18 74.18 74.51 72.65 2,419,800
Jul 28, 2023 75.15 75.32 74.14 74.65 72.78 1,740,400
Jul 27, 2023 75.75 75.95 74.29 74.68 72.81 2,021,200
Jul 26, 2023 75.65 76.50 75.50 75.97 74.08 1,206,800
Jul 25, 2023 75.59 75.94 75.21 75.71 73.81 1,430,200
Jul 24, 2023 75.60 75.98 75.09 75.63 73.74 1,319,600
Jul 21, 2023 75.00 75.95 74.84 75.54 73.65 1,962,800
Jul 20, 2023 73.70 75.00 73.44 74.81 72.94 1,616,200
Jul 19, 2023 72.55 73.49 72.55 73.26 71.43 2,086,800
Jul 18, 2023 72.94 73.73 72.00 72.53 70.72 1,513,400
Jul 17, 2023 74.04 74.10 73.04 73.06 71.23 1,544,800
Jul 14, 2023 74.61 74.71 74.00 74.22 72.37 1,608,400
Jul 13, 2023 74.42 74.79 74.06 74.78 72.91 2,521,800
Jul 12, 2023 74.01 74.49 73.63 74.36 72.51 2,507,600
Jul 11, 2023 72.50 73.51 72.32 73.47 71.63 2,445,800
Jul 10, 2023 71.92 72.28 71.28 72.22 70.42 2,271,400
Jul 7, 2023 71.79 72.68 71.65 72.07 70.26 2,222,400
Jul 6, 2023 72.36 72.36 71.46 72.11 70.30 4,226,000
Jul 5, 2023 72.25 73.90 72.00 73.11 71.28 2,757,600
Jul 3, 2023 0.60 Dividend
Jul 3, 2023 72.08 72.96 71.99 72.59 70.78 606,600
Jun 30, 2023 72.65 73.09 72.18 72.79 70.40 2,283,400
Jun 29, 2023 72.17 73.11 72.00 72.44 70.06 1,741,200
Jun 28, 2023 73.17 73.17 72.10 72.57 70.17 2,245,400
Jun 27, 2023 73.17 73.27 72.54 73.14 70.72 2,336,000
Jun 26, 2023 72.11 73.19 71.89 73.03 70.62 2,020,200
Jun 23, 2023 73.36 73.82 71.71 71.88 69.51 3,150,800
Jun 22, 2023 74.43 74.50 72.96 73.26 70.85 2,126,800
Jun 21, 2023 73.46 74.32 72.80 74.25 71.80 1,384,800
Jun 20, 2023 73.88 74.35 73.23 73.71 71.29 1,744,200
Jun 16, 2023 74.58 74.99 74.07 74.10 71.66 4,520,200
Jun 15, 2023 73.94 74.54 73.64 74.29 71.85 1,928,800
Jun 14, 2023 73.38 74.40 73.31 73.64 71.22 1,660,800
Jun 13, 2023 73.04 73.90 72.85 73.31 70.89 1,679,800
Jun 12, 2023 74.00 74.14 73.33 73.58 71.16 1,523,800
Jun 9, 2023 74.70 74.73 73.63 73.85 71.42 2,092,200
Jun 8, 2023 74.46 74.76 73.79 74.54 72.09 1,659,000
Jun 7, 2023 72.65 74.31 72.06 74.11 71.66 1,766,000
Jun 6, 2023 72.58 73.13 71.94 72.54 70.14 1,832,400
Jun 5, 2023 72.36 73.74 72.21 72.50 70.12 1,641,600
Jun 2, 2023 71.89 72.49 71.26 72.29 69.90 2,500,000
Jun 1, 2023 72.04 72.19 71.40 72.09 69.71 3,820,200
May 31, 2023 72.03 72.39 71.02 71.76 69.40 6,058,800
May 30, 2023 71.98 72.61 71.47 71.88 69.51 3,289,400
May 26, 2023 71.74 71.93 70.95 71.93 69.55 2,874,800
May 25, 2023 72.93 72.99 71.50 71.79 69.42 2,064,000
May 24, 2023 72.89 73.35 72.75 72.86 70.46 2,095,200
May 23, 2023 72.90 73.70 72.64 73.25 70.84 1,648,000
May 22, 2023 72.94 73.53 72.57 73.04 70.63 1,730,800
May 19, 2023 73.92 74.48 72.89 72.91 70.51 2,048,000
May 18, 2023 72.96 73.77 72.85 73.56 71.13 3,224,800
May 17, 2023 72.90 73.44 72.35 73.40 70.99 3,392,000
May 16, 2023 75.21 75.21 72.72 72.75 70.35 3,192,400
May 15, 2023 76.83 76.86 74.96 75.26 72.78 1,882,800
May 12, 2023 77.20 77.50 76.30 76.64 74.12 1,779,000
May 11, 2023 77.82 78.01 76.29 76.74 74.21 2,311,200
May 10, 2023 78.51 78.70 77.26 77.79 75.23 1,907,600
May 9, 2023 77.42 78.10 77.14 77.86 75.29 2,908,000
May 8, 2023 77.36 78.10 77.27 77.46 74.91 1,858,000
May 5, 2023 76.50 77.85 76.25 77.46 74.91 2,587,400
May 4, 2023 77.04 77.54 76.30 76.75 74.22 3,188,200
May 3, 2023 77.13 77.33 76.13 76.31 73.80 4,046,000
May 2, 2023 78.18 78.47 76.11 76.60 74.08 3,231,400
May 1, 2023 77.59 79.29 77.45 78.23 75.65 2,781,000
Apr 28, 2023 77.99 78.22 77.18 77.75 75.18 2,625,800
Apr 27, 2023 77.54 78.11 77.17 78.04 75.47 1,874,400
Apr 26, 2023 78.38 78.97 76.75 77.17 74.62 2,307,000
Apr 25, 2023 78.86 79.38 78.69 78.99 76.39 1,236,000
Apr 24, 2023 78.63 78.96 78.18 78.93 76.32 1,491,000
Apr 21, 2023 79.00 79.06 77.88 78.40 75.82 1,571,200
Apr 20, 2023 79.06 79.43 78.04 78.47 75.88 2,961,400

Related Tickers

AES The AES Corporation
16.40
+0.80%
 
AVA Avista Corporation
35.08
+2.10%
 
BIP Brookfield Infrastructure Partners L.P.
27.16
+3.35%
 
ALE ALLETE, Inc.
59.71
+2.09%
 
NWE NorthWestern Energy Group, Inc.
50.13
+2.45%
 
ELP Companhia Paranaense de Energia - COPEL
7.31
+3.25%
 
CIG Companhia Energética de Minas Gerais - CEMIG
2.4800
+1.64%
 
ENLAY Enel SpA
6.28
+1.62%
 
UTL Unitil Corporation
50.19
+2.12%
 
IBDRY Iberdrola, S.A.
48.46
+0.69%