SRE

Sempra Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Sempra SRE NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.73 0.56% 131.20 19:33:15
Open Price Low Price High Price Close Price Prev Close
131.24 130.62 132.119 130.84 130.47
more quote information »

SRE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week134.53137.6075129.49133.621,816,786-3.33-2.48%
1 Month130.85137.6075129.49133.251,259,8440.350.27%
3 Months132.65137.6075128.44132.661,208,894-1.45-1.09%
6 Months128.65144.93126.92134.941,390,4172.551.98%
1 Year117.11144.93112.33130.051,497,60814.0912.03%
3 Years114.81161.9988.00128.671,572,13616.3914.28%
5 Years110.77161.9988.00122.271,456,11920.4318.44%

SRE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 22 2021 130.84 0.37 0.28% 131.24 132.119 130.62 921,046
Sep 21 2021 130.47 -0.56 -0.43% 131.79 132.52 130.43 1,003,990
Sep 20 2021 131.03 -2.35 -1.76% 132.19 133.28 129.49 1,620,688
Sep 17 2021 133.38 -1.74 -1.29% 134.87 136.82 133.25 3,180,243
Sep 16 2021 135.12 -1.64 -1.2% 136.68 137.6075 134.55 1,313,755
Sep 15 2021 136.76 2.93 2.19% 134.53 136.81 133.145 1,965,253
Sep 14 2021 133.83 -0.17 -0.13% 134.50 135.11 133.27 1,280,887
Sep 13 2021 134.00 1.51 1.14% 134.27 135.39 133.47 1,220,709
Sep 10 2021 132.49 -1.32 -0.99% 133.77 134.12 132.43 1,044,649
Sep 09 2021 133.81 -0.19 -0.14% 133.84 134.56 133.54 885,880
Sep 08 2021 134.00 1.79 1.35% 132.25 134.98 132.00 934,630
Sep 07 2021 132.21 -1.20 -0.9% 133.02 133.90 132.20 987,358
Sep 03 2021 133.41 -1.24 -0.92% 134.47 134.70 133.34 640,675
Sep 02 2021 134.65 1.05 0.79% 133.90 135.08 133.805 1,383,149
Sep 01 2021 133.60 1.24 0.94% 132.95 134.32 132.52 1,199,824
Aug 31 2021 132.36 0.55 0.42% 131.93 133.195 131.3628 1,735,970
Aug 30 2021 131.81 -0.05 -0.04% 132.42 132.50 131.68 597,570
Aug 27 2021 131.86 0.07 0.05% 132.06 132.55 131.44 1,048,913
Aug 26 2021 131.79 0.20 0.15% 130.98 132.49 130.98 1,048,353
Aug 25 2021 131.59 0.62 0.47% 130.85 131.83 130.33 844,544
Aug 24 2021 130.97 -0.92 -0.7% 132.06 132.21 130.46 1,627,981
Aug 23 2021 131.89 -1.47 -1.1% 133.98 133.98 131.66 1,164,799
See More Historical Prices »


Your Recent History
NYSE
SRE
Sempra
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.