NYSE - Delayed Quote USD

Sempra (SRE)

75.67

+0.25

+(0.33%)

At close: May 12 at 4:00:02 PM EDT

76.41

+0.74

+(0.98%)

After hours: May 12 at 6:54:17 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 12, 2025	76.14	76.14	74.81	75.67	75.67	4,194,023
May 9, 2025	75.26	76.34	74.84	75.42	75.42	3,066,400
May 8, 2025	75.90	77.58	75.56	75.77	75.77	4,031,900
May 7, 2025	74.86	76.30	74.52	75.86	75.86	4,619,200
May 6, 2025	75.04	76.05	74.45	75.07	75.07	3,108,900
May 5, 2025	75.10	75.74	74.55	75.36	75.36	3,187,900
May 2, 2025	75.10	76.04	74.81	75.47	75.47	2,830,800
May 1, 2025	74.38	75.22	73.44	74.70	74.70	3,306,000
Apr 30, 2025	74.94	75.08	72.99	74.27	74.27	4,419,700
Apr 29, 2025	75.31	76.06	75.14	75.35	75.35	3,507,500
Apr 28, 2025	74.79	75.92	74.31	75.60	75.60	4,817,800
Apr 25, 2025	74.54	75.23	74.21	74.68	74.68	4,123,000
Apr 24, 2025	73.21	74.76	72.71	74.52	74.52	4,021,500
Apr 23, 2025	73.06	74.25	72.56	73.31	73.31	4,060,500
Apr 22, 2025	71.35	72.45	70.95	72.31	72.31	4,966,500
Apr 21, 2025	70.53	71.07	69.08	70.46	70.46	5,086,200
Apr 17, 2025	70.76	71.96	70.22	71.12	71.12	3,595,100
Apr 16, 2025	69.98	71.26	69.70	70.39	70.39	3,027,800
Apr 15, 2025	69.87	70.53	69.66	70.22	70.22	3,187,300
Apr 14, 2025	69.19	70.14	68.58	69.73	69.73	3,742,300
Apr 11, 2025	67.03	68.62	65.65	68.31	68.31	4,169,500
Apr 10, 2025	67.15	67.87	65.07	66.90	66.90	6,830,400
Apr 9, 2025	63.39	68.31	62.38	68.06	68.06	5,983,900
Apr 8, 2025	65.85	66.50	62.66	63.78	63.78	5,639,200
Apr 7, 2025	64.60	66.42	61.90	63.91	63.91	9,770,500
Apr 4, 2025	70.23	70.45	65.36	65.88	65.88	6,652,200
Apr 3, 2025	72.16	73.42	70.65	70.73	70.73	6,681,100
Apr 2, 2025	71.12	73.11	71.12	72.84	72.84	4,726,600
Apr 1, 2025	71.09	71.68	70.35	71.56	71.56	5,649,500
Mar 31, 2025	69.95	71.64	69.74	71.36	71.36	5,007,500
Mar 28, 2025	70.48	70.50	69.62	69.73	69.73	3,114,300
Mar 27, 2025	70.50	70.72	69.92	70.06	70.06	4,412,700
Mar 26, 2025	69.35	70.98	69.30	70.77	70.77	5,304,600
Mar 25, 2025	70.26	70.26	68.77	69.11	69.11	4,456,100
Mar 24, 2025	70.01	70.76	69.71	70.26	70.26	4,073,900
Mar 21, 2025	69.72	70.22	69.17	69.54	69.54	7,235,900
Mar 20, 2025	0.645 Dividend
Mar 20, 2025	70.19	70.89	69.69	70.00	70.00	6,093,400
Mar 19, 2025	70.91	71.20	70.33	71.09	70.44	5,920,400
Mar 18, 2025	70.44	71.33	70.11	70.75	70.11	3,915,100
Mar 17, 2025	70.21	71.81	70.00	71.06	70.42	4,759,400
Mar 14, 2025	68.50	70.35	67.88	70.21	69.57	5,795,800
Mar 13, 2025	68.48	69.38	67.60	67.85	67.23	4,990,200
Mar 12, 2025	69.11	69.86	68.48	68.95	68.32	4,421,800
Mar 11, 2025	69.69	70.70	68.47	68.79	68.17	6,969,900
Mar 10, 2025	69.10	69.72	67.46	69.47	68.84	9,239,200
Mar 7, 2025	69.47	69.64	67.82	69.30	68.67	5,948,300
Mar 6, 2025	71.50	71.90	69.06	69.62	68.99	5,728,400
Mar 5, 2025	70.75	72.14	69.33	71.90	71.25	6,661,100
Mar 4, 2025	71.35	71.61	70.08	70.63	69.99	6,252,500
Mar 3, 2025	71.01	72.58	70.79	71.44	70.79	4,650,000
Feb 28, 2025	72.63	73.04	70.57	71.57	70.92	8,874,400
Feb 27, 2025	72.45	73.16	71.68	71.90	71.25	12,176,500
Feb 26, 2025	70.03	74.25	68.19	72.85	72.19	15,587,500
Feb 25, 2025	72.38	73.44	64.89	70.64	70.00	29,513,700
Feb 24, 2025	87.21	87.60	86.72	87.18	86.39	4,392,300
Feb 21, 2025	85.75	87.51	85.58	87.10	86.31	4,644,500
Feb 20, 2025	85.10	86.33	84.17	86.01	85.23	2,293,600
Feb 19, 2025	84.50	85.62	84.50	85.34	84.57	3,154,900
Feb 18, 2025	84.32	85.15	84.10	84.62	83.85	3,530,000
Feb 14, 2025	84.17	85.07	83.85	84.10	83.34	3,603,500
Feb 13, 2025	82.95	84.05	82.60	83.86	83.10	2,891,000
Feb 12, 2025	82.03	83.16	82.01	82.93	82.18	3,360,900
Feb 11, 2025	82.25	83.79	81.63	83.43	82.67	3,019,500
Feb 10, 2025	81.96	82.79	81.23	82.21	81.46	3,660,000
Feb 7, 2025	82.04	82.45	81.39	81.98	81.24	2,390,600
Feb 6, 2025	82.83	83.00	81.76	82.08	81.34	2,400,300
Feb 5, 2025	82.16	82.57	81.50	82.30	81.55	2,708,300
Feb 4, 2025	82.26	83.57	81.30	81.43	80.69	3,756,300
Feb 3, 2025	81.74	82.71	81.12	82.59	81.84	2,589,400
Jan 31, 2025	83.30	83.93	82.61	82.93	82.18	2,678,900
Jan 30, 2025	82.79	83.47	82.42	83.29	82.53	2,192,000
Jan 29, 2025	81.83	83.00	81.83	81.98	81.24	2,700,000
Jan 28, 2025	82.24	82.31	81.00	81.75	81.01	4,461,800
Jan 27, 2025	82.56	83.02	80.23	82.15	81.40	6,813,200
Jan 24, 2025	82.26	83.31	82.26	82.71	81.96	3,683,600
Jan 23, 2025	82.95	83.53	82.52	82.81	82.06	4,586,000
Jan 22, 2025	86.02	86.25	82.65	82.80	82.05	4,423,300
Jan 21, 2025	85.85	87.12	85.44	86.51	85.73	5,333,400
Jan 17, 2025	84.19	85.33	83.72	85.18	84.41	3,628,900
Jan 16, 2025	82.29	84.13	82.02	83.99	83.23	7,815,600
Jan 15, 2025	79.42	83.19	79.32	82.42	81.67	10,263,100
Jan 14, 2025	77.70	79.22	77.19	78.11	77.40	6,083,700
Jan 13, 2025	78.93	79.10	76.72	76.94	76.24	9,327,700
Jan 10, 2025	81.86	82.46	78.60	78.73	78.02	8,190,700
Jan 8, 2025	84.19	84.41	81.29	82.82	82.07	6,214,400
Jan 7, 2025	84.79	85.20	84.06	84.23	83.47	4,262,200
Jan 6, 2025	87.32	87.38	84.20	84.51	83.74	3,075,100
Jan 3, 2025	87.42	87.95	86.85	87.67	86.87	2,838,100
Jan 2, 2025	88.31	88.65	86.80	87.13	86.34	2,330,600
Dec 31, 2024	87.28	88.02	87.25	87.72	86.92	1,827,300
Dec 30, 2024	87.20	87.64	86.32	87.35	86.56	4,381,300
Dec 27, 2024	87.00	88.16	87.00	87.77	86.97	1,791,200
Dec 26, 2024	87.51	87.74	87.00	87.61	86.82	7,243,800
Dec 24, 2024	86.96	87.97	86.67	87.96	87.16	795,600
Dec 23, 2024	86.65	87.07	85.81	87.04	86.25	2,789,500
Dec 20, 2024	85.34	87.23	85.34	86.81	86.02	4,747,300
Dec 19, 2024	85.33	86.68	85.10	85.90	85.12	3,532,800
Dec 18, 2024	87.01	87.94	85.06	85.09	84.32	3,344,600
Dec 17, 2024	87.58	88.58	86.36	86.96	86.17	4,188,800
Dec 16, 2024	89.11	89.77	88.62	88.63	87.83	2,881,300
Dec 13, 2024	89.01	89.79	88.81	89.16	88.35	2,766,700
Dec 12, 2024	87.97	88.50	87.40	87.93	87.13	4,254,500
Dec 11, 2024	88.63	88.81	87.10	87.41	86.62	3,996,900
Dec 10, 2024	88.89	89.43	87.78	88.55	87.75	2,415,500
Dec 9, 2024	89.42	89.68	88.69	88.78	87.97	3,015,600
Dec 6, 2024	91.11	91.25	89.29	89.60	88.79	3,265,200
Dec 5, 2024	0.62 Dividend
Dec 5, 2024	91.24	91.80	90.83	90.94	90.11	3,910,500
Dec 4, 2024	91.86	92.05	91.09	91.50	90.06	3,415,500
Dec 3, 2024	92.90	93.58	91.99	92.01	90.56	4,018,300
Dec 2, 2024	94.15	94.15	91.68	92.10	90.65	3,199,500
Nov 29, 2024	94.52	94.92	93.67	93.67	92.19	1,762,800
Nov 27, 2024	93.78	94.83	93.35	94.28	92.79	2,871,800
Nov 26, 2024	94.69	94.69	92.88	93.29	91.82	5,601,900
Nov 25, 2024	95.56	95.77	94.34	94.77	93.27	4,978,000
Nov 22, 2024	94.99	95.29	94.15	94.27	92.78	2,554,400
Nov 21, 2024	92.91	94.86	92.46	94.69	93.20	2,541,400
Nov 20, 2024	93.73	93.90	92.49	93.12	91.65	2,311,700
Nov 19, 2024	92.16	93.44	91.72	93.38	91.91	2,901,800
Nov 18, 2024	91.85	93.21	91.72	92.92	91.45	2,466,800
Nov 15, 2024	90.44	92.28	90.25	92.19	90.73	3,050,100
Nov 14, 2024	92.00	92.12	90.43	90.44	89.01	3,247,500
Nov 13, 2024	92.44	93.12	91.26	92.19	90.73	3,745,200
Nov 12, 2024	92.27	92.49	91.48	92.20	90.74	3,403,000
Nov 11, 2024	90.52	92.66	90.52	92.12	90.67	2,690,300
Nov 8, 2024	89.68	91.88	89.48	91.25	89.81	3,733,600
Nov 7, 2024	88.25	90.16	88.05	89.76	88.34	5,243,500
Nov 6, 2024	81.50	88.59	80.87	88.26	86.87	7,768,800
Nov 5, 2024	80.80	82.27	80.22	82.25	80.95	4,274,200
Nov 4, 2024	81.55	81.94	80.11	80.81	79.53	3,379,900
Nov 1, 2024	83.74	83.93	81.54	81.65	80.36	2,789,600
Oct 31, 2024	83.37	84.39	83.20	83.37	82.05	2,236,400
Oct 30, 2024	83.86	84.08	82.65	83.55	82.23	2,196,500
Oct 29, 2024	84.54	84.54	83.45	83.55	82.23	2,459,700
Oct 28, 2024	84.90	85.60	84.73	85.17	83.83	1,924,400
Oct 25, 2024	86.24	86.36	84.33	84.38	83.05	2,308,500
Oct 24, 2024	86.35	86.57	85.38	85.77	84.42	2,202,400
Oct 23, 2024	85.29	85.99	84.87	85.96	84.60	3,098,200
Oct 22, 2024	84.40	85.23	84.26	85.01	83.67	3,547,000
Oct 21, 2024	86.06	86.06	84.09	84.93	83.59	3,065,700
Oct 18, 2024	85.67	86.13	84.63	85.96	84.60	3,023,000
Oct 17, 2024	85.50	85.92	84.61	85.49	84.14	3,135,200
Oct 16, 2024	84.14	85.83	83.87	85.66	84.31	3,173,600
Oct 15, 2024	83.48	84.49	83.18	84.03	82.70	6,532,000
Oct 14, 2024	82.20	83.29	82.11	83.15	81.84	1,998,400
Oct 11, 2024	81.54	82.39	81.37	82.16	80.86	1,794,300
Oct 10, 2024	81.87	82.50	81.26	81.33	80.05	2,050,400
Oct 9, 2024	81.63	81.97	81.08	81.52	80.23	1,573,100
Oct 8, 2024	81.92	82.32	81.54	81.61	80.32	2,416,400
Oct 7, 2024	82.14	82.33	81.35	81.51	80.22	2,742,000
Oct 4, 2024	81.69	82.87	81.60	82.60	81.30	1,388,400
Oct 3, 2024	83.50	83.50	82.23	82.53	81.23	1,711,300
Oct 2, 2024	83.18	83.92	82.75	83.38	82.06	1,740,000
Oct 1, 2024	83.82	84.47	83.51	83.92	82.60	1,628,700
Sep 30, 2024	83.36	83.65	82.44	83.63	82.31	2,355,200
Sep 27, 2024	82.33	83.58	82.33	83.25	81.94	2,462,800
Sep 26, 2024	0.62 Dividend
Sep 26, 2024	82.02	82.97	81.75	81.94	80.65	2,775,100
Sep 25, 2024	83.44	83.69	82.39	83.00	81.08	2,377,400
Sep 24, 2024	83.83	84.38	82.90	83.02	81.10	3,213,100
Sep 23, 2024	83.44	84.12	83.14	84.04	82.10	2,334,500
Sep 20, 2024	82.83	83.46	82.09	83.18	81.26	4,640,500
Sep 19, 2024	82.65	83.00	81.96	82.51	80.60	2,296,900
Sep 18, 2024	83.88	84.10	82.25	82.94	81.02	1,942,300
Sep 17, 2024	83.84	84.03	83.41	83.95	82.01	2,025,300
Sep 16, 2024	83.61	84.29	83.30	83.60	81.67	2,390,200
Sep 13, 2024	81.93	83.07	81.35	82.97	81.05	2,492,900
Sep 12, 2024	81.55	81.83	81.00	81.70	79.81	2,331,500
Sep 11, 2024	81.85	81.89	80.46	81.37	79.49	3,439,600
Sep 10, 2024	83.09	83.82	81.42	82.08	80.18	3,041,700
Sep 9, 2024	82.33	83.01	82.05	82.94	81.02	2,231,100
Sep 6, 2024	83.11	83.26	82.08	82.10	80.20	2,115,400
Sep 5, 2024	84.22	84.22	82.80	83.09	81.17	1,433,400
Sep 4, 2024	83.01	84.28	82.83	83.40	81.47	1,745,200
Sep 3, 2024	82.01	83.12	81.47	82.63	80.72	1,614,900
Aug 30, 2024	81.60	82.46	81.28	82.18	80.28	3,181,700
Aug 29, 2024	81.73	81.77	80.23	81.62	79.73	1,873,900
Aug 28, 2024	81.88	82.28	81.32	81.65	79.76	2,830,100
Aug 27, 2024	81.95	82.39	81.17	81.65	79.76	2,240,600
Aug 26, 2024	81.66	82.57	81.46	82.10	80.20	1,756,100
Aug 23, 2024	81.60	81.85	81.16	81.40	79.52	1,974,600
Aug 22, 2024	80.88	81.42	80.63	81.31	79.43	1,878,500
Aug 21, 2024	80.90	81.29	80.68	80.98	79.11	1,620,100
Aug 20, 2024	80.87	81.15	80.47	80.76	78.89	1,737,700
Aug 19, 2024	80.00	80.91	79.98	80.87	79.00	2,224,000
Aug 16, 2024	80.16	80.31	79.58	79.99	78.14	3,244,300
Aug 15, 2024	78.35	79.82	78.22	79.68	77.84	2,588,000
Aug 14, 2024	78.13	79.39	78.02	78.71	76.89	2,659,400
Aug 13, 2024	79.26	79.48	78.20	78.51	76.69	2,976,900
Aug 12, 2024	78.55	79.06	78.13	78.99	77.16	1,972,200
Aug 9, 2024	78.16	78.53	77.07	78.41	76.60	2,514,500
Aug 8, 2024	76.75	78.20	76.67	77.57	75.78	3,444,500
Aug 7, 2024	77.59	78.14	77.02	77.26	75.47	4,243,500
Aug 6, 2024	78.50	79.30	77.05	77.05	75.27	4,744,000
Aug 5, 2024	82.33	82.37	78.53	78.70	76.88	4,775,000
Aug 2, 2024	82.78	83.68	80.84	81.74	79.85	2,695,400
Aug 1, 2024	80.56	81.50	80.16	81.48	79.59	2,033,200
Jul 31, 2024	80.27	80.46	79.49	80.06	78.21	2,159,400
Jul 30, 2024	79.32	80.38	79.18	80.22	78.36	2,043,100
Jul 29, 2024	78.74	79.50	78.31	79.26	77.43	2,072,000
Jul 26, 2024	78.33	79.15	78.06	78.55	76.73	2,530,400
Jul 25, 2024	79.63	80.54	78.03	78.07	76.26	4,582,100
Jul 24, 2024	78.43	79.48	78.00	79.12	77.29	3,032,200
Jul 23, 2024	77.77	78.25	77.53	77.73	75.93	2,186,300
Jul 22, 2024	77.86	78.19	77.50	77.99	76.19	2,137,800
Jul 19, 2024	78.20	78.20	77.22	77.57	75.78	1,559,500
Jul 18, 2024	77.25	79.46	77.21	77.77	75.97	2,804,000
Jul 17, 2024	76.56	78.44	76.35	77.72	75.92	3,448,200
Jul 16, 2024	76.41	76.57	75.89	76.37	74.60	3,730,100
Jul 15, 2024	76.58	77.03	75.83	76.02	74.26	3,392,400
Jul 12, 2024	77.35	77.77	77.00	77.05	75.27	3,282,200
Jul 11, 2024	76.39	77.30	76.27	77.03	75.25	2,992,900
Jul 10, 2024	75.91	76.26	75.40	76.10	74.34	1,925,000
Jul 9, 2024	75.22	76.18	75.01	75.58	73.83	2,133,600
Jul 8, 2024	76.14	76.30	74.66	75.18	73.44	2,356,100
Jul 5, 2024	75.14	76.22	74.75	76.13	74.37	4,498,100
Jul 3, 2024	75.14	75.86	75.01	75.17	73.43	1,261,400
Jul 2, 2024	75.04	75.44	74.90	75.17	73.43	1,875,300
Jul 1, 2024	76.14	76.40	74.74	74.97	73.24	2,799,100
Jun 28, 2024	76.27	76.64	75.47	76.06	74.30	4,925,600
Jun 27, 2024	0.62 Dividend
Jun 27, 2024	75.53	76.17	75.20	75.94	74.18	2,450,100
Jun 26, 2024	74.89	76.29	74.50	76.11	73.74	3,441,000
Jun 25, 2024	76.33	76.58	75.05	75.44	73.09	2,978,100
Jun 24, 2024	75.50	76.79	75.38	76.45	74.07	2,246,700
Jun 21, 2024	76.10	76.50	75.24	75.27	72.93	5,697,200
Jun 20, 2024	75.00	75.87	74.83	75.48	73.13	1,885,300
Jun 18, 2024	74.68	75.34	74.40	75.10	72.76	2,443,100
Jun 17, 2024	75.57	75.93	74.76	74.84	72.51	2,712,300
Jun 14, 2024	75.74	76.10	74.97	75.97	73.61	2,666,800
Jun 13, 2024	75.75	76.32	74.81	76.14	73.77	2,401,500
Jun 12, 2024	76.62	76.64	75.29	75.65	73.30	2,516,900
Jun 11, 2024	74.65	75.85	74.50	75.67	73.32	2,329,800
Jun 10, 2024	75.23	75.40	74.74	75.08	72.75	3,684,700
Jun 7, 2024	75.25	75.85	75.10	75.33	72.99	3,723,500
Jun 6, 2024	76.18	76.83	75.85	75.99	73.63	2,174,100
Jun 5, 2024	76.90	76.94	76.08	76.48	74.10	2,382,900
Jun 4, 2024	76.51	77.56	76.25	77.18	74.78	2,758,500
Jun 3, 2024	76.94	77.52	76.19	76.71	74.32	2,172,400
May 31, 2024	74.78	77.09	74.28	77.03	74.63	5,316,700
May 30, 2024	74.29	74.64	73.77	74.42	72.11	2,682,900
May 29, 2024	74.82	75.04	73.78	74.03	71.73	2,660,600
May 28, 2024	75.59	76.35	75.23	75.36	73.02	4,013,200
May 24, 2024	76.07	76.28	75.36	75.84	73.48	1,870,800
May 23, 2024	76.98	77.03	75.85	75.86	73.50	2,704,100
May 22, 2024	77.70	78.17	77.14	77.33	74.93	3,590,000
May 21, 2024	78.08	78.83	77.86	78.40	75.96	3,152,600
May 20, 2024	78.51	78.60	77.99	78.09	75.66	2,553,800
May 17, 2024	77.83	78.30	77.40	78.17	75.74	2,588,900
May 16, 2024	78.03	78.40	77.54	77.67	75.25	2,734,200
May 15, 2024	77.50	78.20	77.18	78.03	75.60	4,054,900
May 14, 2024	77.73	77.88	76.56	76.63	74.25	2,666,900
May 13, 2024	77.28	77.73	76.83	77.12	74.72	4,346,900

AES The AES Corporation

11.87

+6.74%

AVA Avista Corporation

39.24

-1.90%

BIP Brookfield Infrastructure Partners L.P.

31.97

+0.35%

ALE ALLETE, Inc.

65.58

+0.20%

AQN Algonquin Power & Utilities Corp.

5.71

-4.67%

ENLAY Enel SpA

8.48

-2.53%

BIP-PA Brookfield Infrastructure Partners L.P.

16.39

-0.97%

CDUAF Canadian Utilities Limited

26.01

-2.62%

CIG Companhia Energética de Minas Gerais - CEMIG

1.7800

-0.22%

RWE.DE RWE Aktiengesellschaft

32.48

-0.40%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Sempra (SRE)

Related Tickers