Sempra (SREA) NYSE

22.33

+0.08(+0.36%)

Updated at December 24 12:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 23, 202522.2922.2522.2522.3522.1845,748
December 22, 202522.2822.2722.2722.4322.2795,000
December 19, 202522.2822.3322.3322.4622.2658,700
December 18, 202522.2422.3622.3622.4822.272,040
December 17, 202522.3522.2322.2322.3522.1541,700
December 16, 202522.1122.3322.3322.3722.0992,832
December 15, 202521.8122.122.122.2821.75129,043
December 12, 202522.1922.122.122.2622.0957,135
December 11, 202522.2722.3222.3222.4122.2144,454
December 10, 202522.1122.2822.2822.4122.1147,868
December 09, 202522.0122.1722.1722.2322.0178,600
December 08, 202521.8822.0522.0522.121.880,200
December 05, 202522.0921.8621.8622.121.8163,223
December 04, 202522.122.0522.0522.22261,555
December 03, 202522.0122.122.122.112246,400
December 02, 202521.8222.0222.0222.0221.8269,600
December 01, 202521.921.8621.8622.1721.8549,800
November 28, 202522.0521.9621.9622.1721.994,205
November 26, 202521.9822.0622.0622.1621.9846,737
November 25, 202521.9221.9221.9222.1521.948,200
November 24, 202521.8721.9221.9222.1421.8741,000
November 21, 202521.8221.8521.8521.9821.7334,000
November 20, 202522.121.8221.8222.2521.835,280
November 19, 202522.1522.0322.0322.1521.9825,266
November 18, 202522.1222.0822.0822.3221.9247,487
November 17, 202522.322.0822.0822.4521.8880,411
November 14, 202522.4822.3422.3422.5822.3466,000
November 13, 202522.9922.5822.5823.0322.5825,100
November 12, 202522.9722.9322.9323.0922.923,200
November 11, 202522.7322.9522.9522.9622.7334,300
November 10, 202522.6522.7322.7322.7922.529,442
November 07, 202522.4622.5622.5622.6322.2266,316
November 06, 202522.5422.4122.4122.5722.3150,800
November 05, 202522.5322.5122.5122.6922.4545,113
November 04, 202522.7522.5322.5322.8622.4937,282
November 03, 202522.822.7922.7922.922.6373,600
October 31, 202522.8622.722.72322.61110,642
October 30, 202523.322.922.923.3222.745,000
October 29, 202523.4723.3523.3523.4723.2345,544
October 28, 202523.4823.423.423.4823.3625,437
October 27, 202523.4323.423.423.4923.3724,922
October 24, 202523.4723.4323.4323.4723.2326,833
October 23, 202523.2823.3923.3923.4323.2434,700
October 22, 202523.323.2423.2423.3623.0843,600
October 21, 202523.1123.2923.2923.3123.1133,978
October 20, 202522.8323.0923.0923.122.8330,400
October 17, 202522.6722.8422.8422.8622.6129,557
October 16, 202522.6922.6522.6522.7722.624,120
October 15, 202522.6722.622.622.922.3682,127
October 14, 202522.9422.6422.6423.0622.5285,307
October 13, 202523.0823.0823.0823.0922.9214,705
October 10, 202523.0822.8922.8923.1222.8631,041
October 09, 202523.1823.0823.0823.1823.0124,925
October 08, 202523.223.1323.1323.223.0630,377
October 07, 202523.0723.223.223.223.0453,297
October 06, 202523.1523.0523.0523.162330,000
October 03, 202523.1523.1223.1223.2223.0563,600
October 02, 202523.1923.1123.1123.2323.0835,936
October 01, 202522.9623.1323.1323.1522.950,526
September 30, 202523.4522.8622.8623.622.63137,600
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved