Sempra - Price History

Monthly price history for SRE (Sempra)

DateAdjusted priceReal price
July 2022 153.56 USD 153.56 USD
June 2022 150.27 USD 150.27 USD
May 2022 163.86 USD 163.86 USD
April 2022 161.36 USD 161.36 USD
March 2022 168.12 USD 168.12 USD
February 2022 143.99 USD 143.99 USD
January 2022 138.16 USD 138.16 USD
December 2021 132.28 USD 132.28 USD
November 2021 118.84 USD 119.87 USD
October 2021 126.54 USD 127.63 USD
September 2021 125.42 USD 126.50 USD
August 2021 130.12 USD 132.36 USD
July 2021 128.44 USD 130.65 USD
June 2021 129.18 USD 132.48 USD
May 2021 132.11 USD 135.49 USD
April 2021 134.14 USD 137.57 USD
March 2021 129.28 USD 132.58 USD
February 2021 112.13 USD 115.98 USD
January 2021 119.65 USD 123.76 USD
December 2020 123.18 USD 127.41 USD
November 2020 122.25 USD 127.48 USD
October 2020 120.22 USD 125.36 USD
September 2020 113.50 USD 118.36 USD
August 2020 117.50 USD 123.65 USD
July 2020 118.26 USD 124.46 USD
June 2020 111.39 USD 117.23 USD
May 2020 118.98 USD 126.31 USD
April 2020 116.66 USD 123.85 USD
March 2020 106.43 USD 112.99 USD
February 2020 130.32 USD 139.78 USD
January 2020 149.77 USD 160.64 USD
December 2019 141.23 USD 151.48 USD
November 2019 136.43 USD 147.27 USD
October 2019 133.87 USD 144.51 USD
September 2019 136.74 USD 147.61 USD
August 2019 130.30 USD 141.63 USD
July 2019 124.59 USD 135.43 USD
June 2019 125.56 USD 137.44 USD
May 2019 120.09 USD 131.45 USD
April 2019 116.89 USD 127.95 USD
March 2019 114.98 USD 125.86 USD
February 2019 109.18 USD 120.44 USD
January 2019 106.04 USD 116.98 USD
December 2018 98.07 USD 108.19 USD
November 2018 103.58 USD 115.22 USD
October 2018 98.99 USD 110.12 USD
September 2018 102.25 USD 113.75 USD
August 2018 103.54 USD 116.08 USD
July 2018 103.10 USD 115.59 USD
June 2018 103.56 USD 116.11 USD
May 2018 94.28 USD 106.53 USD
April 2018 98.94 USD 111.80 USD
March 2018 98.43 USD 111.22 USD
February 2018 95.67 USD 108.98 USD
January 2018 93.95 USD 107.02 USD
December 2017 93.86 USD 106.92 USD
November 2017 105.40 USD 120.99 USD
October 2017 102.36 USD 117.50 USD
September 2017 99.42 USD 114.13 USD
August 2017 102.01 USD 117.93 USD
July 2017 97.75 USD 113.01 USD
June 2017 96.81 USD 112.75 USD
May 2017 100.02 USD 116.49 USD
April 2017 97.04 USD 113.02 USD
March 2017 94.88 USD 110.50 USD
February 2017 93.99 USD 110.29 USD
January 2017 87.26 USD 102.39 USD
December 2016 85.77 USD 100.64 USD
November 2016 84.42 USD 99.80 USD
October 2016 90.60 USD 107.10 USD
September 2016 90.67 USD 107.19 USD
August 2016 87.90 USD 104.63 USD
July 2016 94.00 USD 111.88 USD
June 2016 95.79 USD 114.02 USD
May 2016 89.39 USD 107.12 USD
April 2016 86.24 USD 103.35 USD
March 2016 86.82 USD 104.05 USD
February 2016 79.94 USD 96.51 USD
January 2016 78.48 USD 94.75 USD
December 2015 77.87 USD 94.01 USD
November 2015 81.58 USD 99.23 USD
October 2015 84.20 USD 102.41 USD
September 2015 79.52 USD 96.72 USD
August 2015 77.39 USD 94.85 USD
July 2015 83.05 USD 101.78 USD
June 2015 80.73 USD 98.94 USD
May 2015 87.08 USD 107.47 USD
April 2015 86.03 USD 106.17 USD
March 2015 88.34 USD 109.02 USD
February 2015 87.12 USD 108.20 USD
January 2015 90.12 USD 111.92 USD
December 2014 89.67 USD 111.36 USD
November 2014 89.41 USD 111.73 USD
October 2014 88.03 USD 110.00 USD
September 2014 84.33 USD 105.38 USD
August 2014 84.27 USD 105.97 USD
July 2014 79.29 USD 99.71 USD
June 2014 83.27 USD 104.71 USD
May 2014 79.30 USD 100.35 USD
April 2014 77.92 USD 98.61 USD
March 2014 76.46 USD 96.76 USD
February 2014 74.14 USD 94.47 USD
January 2014 72.76 USD 92.71 USD
December 2013 70.44 USD 89.76 USD
November 2013 68.92 USD 88.44 USD
October 2013 71.02 USD 91.14 USD
September 2013 66.70 USD 85.60 USD
August 2013 65.31 USD 84.42 USD
July 2013 67.79 USD 87.63 USD
June 2013 63.25 USD 81.76 USD
May 2013 62.41 USD 81.30 USD
April 2013 63.60 USD 82.85 USD
March 2013 61.36 USD 79.94 USD
February 2013 59.22 USD 77.76 USD
January 2013 57.15 USD 75.05 USD
December 2012 54.02 USD 70.94 USD
November 2012 51.67 USD 68.42 USD
October 2012 52.67 USD 69.75 USD
September 2012 48.70 USD 64.49 USD
August 2012 49.53 USD 66.20 USD
July 2012 52.68 USD 70.41 USD
June 2012 51.53 USD 68.88 USD
May 2012 48.20 USD 65.01 USD
April 2012 48.00 USD 64.74 USD
March 2012 44.46 USD 59.96 USD
February 2012 43.48 USD 59.24 USD
January 2012 41.76 USD 56.90 USD
December 2011 40.37 USD 55.00 USD
November 2011 38.68 USD 53.19 USD
October 2011 39.07 USD 53.73 USD
September 2011 37.45 USD 51.50 USD
August 2011 37.83 USD 52.52 USD
July 2011 36.51 USD 50.69 USD
June 2011 38.09 USD 52.88 USD
May 2011 39.38 USD 55.17 USD
April 2011 39.33 USD 55.10 USD
March 2011 38.19 USD 53.50 USD
February 2011 37.64 USD 53.23 USD
January 2011 36.82 USD 52.07 USD
December 2010 37.11 USD 52.48 USD
November 2010 35.16 USD 50.09 USD
October 2010 37.54 USD 53.48 USD
September 2010 37.76 USD 53.80 USD
August 2010 35.48 USD 50.92 USD
July 2010 34.67 USD 49.75 USD
June 2010 32.60 USD 46.79 USD
May 2010 31.80 USD 46.00 USD
April 2010 34.00 USD 49.18 USD
March 2010 34.50 USD 49.90 USD
February 2010 33.73 USD 49.17 USD
January 2010 34.81 USD 50.75 USD
December 2009 38.40 USD 55.98 USD
November 2009 36.20 USD 53.14 USD
October 2009 35.05 USD 51.45 USD
September 2009 33.93 USD 49.81 USD
August 2009 33.91 USD 50.17 USD
July 2009 35.44 USD 52.43 USD
June 2009 33.55 USD 49.63 USD
May 2009 30.63 USD 45.68 USD
April 2009 30.86 USD 46.02 USD
March 2009 31.01 USD 46.24 USD
February 2009 27.61 USD 41.57 USD
January 2009 29.12 USD 43.84 USD
December 2008 28.32 USD 42.63 USD
November 2008 30.73 USD 46.67 USD
October 2008 28.06 USD 42.61 USD
September 2008 33.24 USD 50.47 USD
August 2008 37.89 USD 57.92 USD
July 2008 36.74 USD 56.16 USD
June 2008 36.93 USD 56.45 USD
May 2008 37.58 USD 57.81 USD
April 2008 36.84 USD 56.67 USD
March 2008 34.64 USD 53.28 USD
February 2008 34.32 USD 53.13 USD
January 2008 36.11 USD 55.90 USD
December 2007 39.98 USD 61.88 USD
November 2007 40.25 USD 62.62 USD
October 2007 39.54 USD 61.51 USD
September 2007 37.36 USD 58.12 USD
August 2007 35.19 USD 55.03 USD
July 2007 33.71 USD 52.72 USD
June 2007 37.87 USD 59.23 USD
May 2007 39.00 USD 61.32 USD
April 2007 40.38 USD 63.48 USD
March 2007 38.81 USD 61.01 USD
February 2007 38.00 USD 60.05 USD
January 2007 36.31 USD 57.38 USD
December 2006 35.46 USD 56.04 USD
November 2006 34.30 USD 54.50 USD
October 2006 33.39 USD 53.04 USD
September 2006 31.63 USD 50.25 USD
August 2006 29.54 USD 49.72 USD
July 2006 28.67 USD 48.26 USD
June 2006 27.02 USD 45.48 USD
May 2006 26.54 USD 44.97 USD
April 2006 27.16 USD 46.02 USD
March 2006 27.42 USD 46.46 USD
February 2006 28.05 USD 47.84 USD
January 2006 28.17 USD 48.05 USD
December 2005 26.29 USD 44.84 USD
November 2005 25.61 USD 43.95 USD
October 2005 25.81 USD 44.30 USD
September 2005 27.42 USD 47.06 USD
August 2005 25.95 USD 44.82 USD
July 2005 24.60 USD 42.50 USD
June 2005 23.91 USD 41.31 USD
May 2005 22.80 USD 39.67 USD
April 2005 23.21 USD 40.38 USD
March 2005 22.90 USD 39.84 USD
February 2005 22.83 USD 40.00 USD
January 2005 21.24 USD 37.22 USD
December 2004 20.93 USD 36.68 USD
November 2004 20.96 USD 36.98 USD
October 2004 19.01 USD 33.54 USD
September 2004 20.51 USD 36.19 USD
August 2004 20.35 USD 36.15 USD
July 2004 20.12 USD 35.75 USD
June 2004 19.38 USD 34.43 USD
May 2004 18.65 USD 33.37 USD
April 2004 17.74 USD 31.75 USD
March 2004 17.77 USD 31.80 USD
February 2004 17.58 USD 31.70 USD
January 2004 17.27 USD 31.14 USD
December 2003 16.67 USD 30.06 USD
November 2003 15.57 USD 28.32 USD
October 2003 15.28 USD 27.80 USD
September 2003 16.14 USD 29.36 USD
August 2003 16.22 USD 29.75 USD
July 2003 15.17 USD 27.83 USD
June 2003 15.55 USD 28.53 USD
May 2003 14.74 USD 27.27 USD
April 2003 14.51 USD 26.84 USD
March 2003 13.49 USD 24.96 USD
February 2003 12.41 USD 23.20 USD
January 2003 12.89 USD 24.10 USD
December 2002 12.65 USD 23.65 USD
November 2002 12.26 USD 23.17 USD
October 2002 11.72 USD 22.14 USD
September 2002 10.40 USD 19.65 USD
August 2002 12.55 USD 24.01 USD
July 2002 11.08 USD 21.20 USD
June 2002 11.57 USD 22.13 USD
May 2002 12.94 USD 25.01 USD
April 2002 13.23 USD 25.57 USD
March 2002 13.01 USD 25.15 USD
February 2002 11.43 USD 22.32 USD
January 2002 12.26 USD 23.95 USD
December 2001 12.57 USD 24.55 USD
November 2001 11.74 USD 23.16 USD
October 2001 11.86 USD 23.40 USD
September 2001 12.54 USD 24.75 USD
August 2001 13.60 USD 27.09 USD
July 2001 12.74 USD 25.38 USD
June 2001 13.72 USD 27.34 USD
May 2001 13.57 USD 27.30 USD
April 2001 13.76 USD 27.67 USD
March 2001 11.57 USD 23.28 USD
February 2001 10.99 USD 22.35 USD
January 2001 10.02 USD 20.37 USD
December 2000 11.43 USD 23.25 USD
November 2000 11.89 USD 24.44 USD
October 2000 10.06 USD 20.69 USD
September 2000 10.13 USD 20.83 USD
August 2000 9.38 USD 19.52 USD
July 2000 9.01 USD 18.75 USD
June 2000 8.17 USD 17.00 USD
May 2000 8.98 USD 18.94 USD
April 2000 8.80 USD 18.56 USD
March 2000 7.94 USD 16.75 USD
February 2000 8.41 USD 18.00 USD
January 2000 8.68 USD 18.56 USD
December 1999 8.12 USD 17.38 USD
November 1999 8.47 USD 18.50 USD
October 1999 9.35 USD 20.44 USD
September 1999 9.53 USD 20.81 USD
August 1999 10.03 USD 22.31 USD
July 1999 9.98 USD 22.19 USD
June 1999 10.17 USD 22.63 USD
May 1999 9.50 USD 21.50 USD
April 1999 9.17 USD 20.75 USD
March 1999 8.48 USD 19.19 USD
February 1999 9.11 USD 21.00 USD
January 1999 9.98 USD 23.00 USD
December 1998 11.01 USD 25.38 USD
November 1998 10.63 USD 24.88 USD
October 1998 11.11 USD 26.00 USD
September 1998 11.13 USD 26.06 USD
August 1998 10.71 USD 25.44 USD
July 1998 10.60 USD 25.19 USD
June 1998 11.71 USD 27.81 USD

SRE

List: Contenders

Price: 153.56USD

52 week range price:
114.66
172.67

Dividend Yield: 4.43%

5-year range yield:
2.57%
4.43%

Forward Dividend Yield: 2.98%

Payout Ratio: 54.14%

Payout Ratio Range:
26.26%
379.41%

Dividend Per Share: 4.58 USD

Earnings Per Share: 8.46 USD

Future Ex-Dividend Date: July 6, 2022

P/E Ratio: 39.23

Exchange: NYQ

Sector: Utilities

Industry: Utilities—Diversified

Volume: 416720

Ebitda: 558.0 million

Market Capitalization: 43.7 billion

Average Dividend Frequency: 4

Years Paying Dividends: 39

DGR3: 7.12%

DGR5: 5.30%

DGR10: 8.93%

DGR20: 7.98%

Links: