Sempra (SREA) NYSE

21.84

-0.050625(-0.23%)

Updated at March 13 03:57PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 13, 202621.880022.02033,834
March 12, 202622.2322.2522.2522.4122.2344,361
March 11, 202622.4122.322.322.4422.318,799
March 10, 20266.446.446.446.446.4457,468
March 09, 202622.6322.4122.4122.6322.3351,854
March 06, 20266.376.376.376.376.3738,900
March 05, 20266.366.366.366.366.3628,100
March 04, 202622.622.7922.7922.8822.639,963
March 03, 202622.5922.5722.5722.7322.5528,495
March 02, 20266.346.346.346.346.3461,828
February 27, 20266.416.416.416.416.41236,400
February 26, 20266.356.356.356.356.3526,100
February 25, 20266.336.336.336.336.3355,200
February 24, 20266.366.366.366.366.3650,047
February 23, 20266.356.356.356.356.3527,200
February 20, 202622.8622.9022.9622.8335,909
February 19, 202622.9422.83023.0322.838,707
February 18, 202623.1823.02023.2222.9560,110
February 17, 202623.0323.1023.1822.8750,537
February 13, 202622.8822.96023.0222.7836,400
February 12, 202622.8522.88022.9622.8422,316
February 11, 202622.9422.8602322.85617,432
February 10, 202622.8422.8902322.75356,500
February 09, 202622.822.85022.8522.5934,100
February 06, 202622.6622.76022.8222.5553,414
February 05, 202622.6822.65022.6822.427,844
February 04, 202622.6422.68022.7422.5128,800
February 03, 202622.6622.6022.6622.4538,142
February 02, 202622.5122.6022.6722.5147,317
January 30, 202622.6522.5022.6522.556,518
January 29, 202622.7222.69022.7922.6334,800
January 28, 202622.8422.71022.8522.6126,500
January 27, 202622.9322.75022.9522.748,000
January 26, 202622.9122.87022.9322.7633,204
January 23, 202622.9522.91022.9522.7443,100
January 22, 202622.922.87023.0422.8732,400
January 21, 202622.822.83022.9222.7531,239
January 20, 202622.8422.8022.8822.761,600
January 16, 202622.9722.85023.0822.7730,510
January 15, 20262322.87023.0522.8727,404
January 14, 202622.8822.92022.9822.7635,500
January 13, 202622.8522.89022.9922.7638,026
January 12, 202622.7822.84022.8722.5739,223
January 09, 202622.6822.77022.7822.6851,400
January 08, 202622.422.66022.722.470,623
January 07, 202622.5222.54022.622.4824,900
January 06, 202622.6722.48022.6722.434,824
January 05, 202622.422.67022.7122.3592,025
January 02, 202622.2622.36022.3922.247,500
December 31, 202522.222.11022.321.93117,400
December 30, 202522.322.25022.322.1845,816
December 29, 202522.2322.26022.3622.2354,700
December 26, 202522.322.35022.422.2639,400
December 24, 202522.2222.33022.3722.2224,111
December 23, 202522.2922.25022.3522.1858,118
December 22, 202522.2822.27022.4322.2795,000
December 19, 202522.2822.33022.4622.2660,500
December 18, 202522.2422.36022.4822.272,040
December 17, 202522.3522.23022.3522.1541,700
December 16, 202522.1122.33022.3722.0992,832
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved