Sempra - Price History

Monthly price history for SRE (Sempra)

DateAdjusted priceReal price
March 2024 71.83 USD 71.83 USD
February 2024 70.85 USD 70.85 USD
January 2024 71.56 USD 71.56 USD
December 2023 74.73 USD 74.73 USD
November 2023 72.28 USD 72.87 USD
October 2023 69.46 USD 70.03 USD
September 2023 67.47 USD 68.03 USD
August 2023 69.07 USD 70.22 USD
July 2023 73.29 USD 149.02 USD
June 2023 70.43 USD 145.59 USD
May 2023 69.43 USD 143.53 USD
April 2023 75.22 USD 155.49 USD
March 2023 73.13 USD 151.16 USD
February 2023 71.37 USD 149.96 USD
January 2023 76.31 USD 160.33 USD
December 2022 73.55 USD 154.54 USD
November 2022 77.94 USD 166.19 USD
October 2022 70.79 USD 150.94 USD
September 2022 70.32 USD 149.94 USD
August 2022 76.30 USD 164.97 USD
July 2022 76.69 USD 165.80 USD
June 2022 68.42 USD 150.27 USD
May 2022 74.61 USD 163.86 USD
April 2022 73.47 USD 161.36 USD
March 2022 76.55 USD 168.12 USD
February 2022 64.72 USD 144.22 USD
January 2022 62.00 USD 138.16 USD
December 2021 59.37 USD 132.28 USD
November 2021 52.88 USD 119.87 USD
October 2021 56.30 USD 127.63 USD
September 2021 55.80 USD 126.50 USD
August 2021 57.40 USD 132.36 USD
July 2021 56.66 USD 130.65 USD
June 2021 56.52 USD 132.48 USD
May 2021 57.80 USD 135.49 USD
April 2021 58.69 USD 137.57 USD
March 2021 56.56 USD 132.58 USD
February 2021 48.64 USD 115.98 USD
January 2021 51.90 USD 123.76 USD
December 2020 53.43 USD 127.41 USD
November 2020 52.59 USD 127.48 USD
October 2020 51.72 USD 125.36 USD
September 2020 48.83 USD 118.36 USD
August 2020 50.08 USD 123.65 USD
July 2020 50.41 USD 124.46 USD
June 2020 47.48 USD 117.23 USD
May 2020 50.27 USD 126.31 USD
April 2020 49.29 USD 123.85 USD
March 2020 44.97 USD 112.99 USD
February 2020 54.50 USD 139.78 USD
January 2020 62.63 USD 160.64 USD
December 2019 59.06 USD 151.48 USD
November 2019 56.68 USD 147.27 USD
October 2019 55.62 USD 144.51 USD
September 2019 56.81 USD 147.61 USD
August 2019 53.76 USD 141.63 USD
July 2019 51.41 USD 135.43 USD
June 2019 51.44 USD 137.44 USD
May 2019 49.20 USD 131.45 USD
April 2019 47.89 USD 127.95 USD
March 2019 47.10 USD 125.86 USD
February 2019 44.38 USD 120.44 USD
January 2019 43.10 USD 116.98 USD
December 2018 39.86 USD 108.19 USD
November 2018 41.75 USD 115.22 USD
October 2018 39.90 USD 110.12 USD
September 2018 41.22 USD 113.75 USD
August 2018 41.41 USD 116.08 USD
July 2018 41.23 USD 115.59 USD
June 2018 41.42 USD 116.11 USD
May 2018 37.41 USD 106.53 USD
April 2018 39.26 USD 111.80 USD
March 2018 39.06 USD 111.22 USD
February 2018 37.65 USD 108.98 USD
January 2018 36.97 USD 107.02 USD
December 2017 36.94 USD 106.92 USD
November 2017 41.16 USD 120.99 USD
October 2017 39.97 USD 117.50 USD
September 2017 38.83 USD 114.13 USD
August 2017 39.55 USD 117.93 USD
July 2017 37.90 USD 113.01 USD
June 2017 37.26 USD 112.75 USD
May 2017 38.50 USD 116.49 USD
April 2017 37.35 USD 113.02 USD
March 2017 36.52 USD 110.50 USD
February 2017 35.90 USD 110.29 USD
January 2017 33.33 USD 102.39 USD
December 2016 32.76 USD 100.64 USD
November 2016 32.01 USD 99.80 USD
October 2016 34.35 USD 107.10 USD
September 2016 34.38 USD 107.19 USD
August 2016 33.10 USD 104.63 USD
July 2016 35.39 USD 111.88 USD
June 2016 36.07 USD 114.02 USD
May 2016 33.43 USD 107.12 USD
April 2016 32.25 USD 103.35 USD
March 2016 32.47 USD 104.05 USD
February 2016 29.67 USD 96.51 USD
January 2016 29.13 USD 94.75 USD
December 2015 28.90 USD 94.01 USD
November 2015 30.05 USD 99.23 USD
October 2015 31.02 USD 102.41 USD
September 2015 29.29 USD 96.72 USD
August 2015 28.30 USD 94.85 USD
July 2015 30.36 USD 101.78 USD
June 2015 29.52 USD 98.94 USD
May 2015 31.62 USD 107.47 USD
April 2015 31.23 USD 106.17 USD
March 2015 32.07 USD 109.02 USD
February 2015 31.43 USD 108.20 USD
January 2015 32.51 USD 111.92 USD
December 2014 32.35 USD 111.36 USD
November 2014 32.05 USD 111.73 USD
October 2014 31.56 USD 110.00 USD
September 2014 30.23 USD 105.38 USD
August 2014 30.02 USD 105.97 USD
July 2014 28.25 USD 99.71 USD
June 2014 29.66 USD 104.71 USD
May 2014 28.07 USD 100.35 USD
April 2014 27.58 USD 98.61 USD
March 2014 27.07 USD 96.76 USD
February 2014 26.06 USD 94.47 USD
January 2014 25.58 USD 92.71 USD
December 2013 24.76 USD 89.76 USD
November 2013 24.05 USD 88.44 USD
October 2013 24.79 USD 91.14 USD
September 2013 23.28 USD 85.60 USD
August 2013 22.63 USD 84.42 USD
July 2013 23.49 USD 87.63 USD
June 2013 21.92 USD 81.76 USD
May 2013 21.46 USD 81.30 USD
April 2013 21.86 USD 82.85 USD
March 2013 21.10 USD 79.94 USD
February 2013 20.20 USD 77.76 USD
January 2013 19.49 USD 75.05 USD
December 2012 18.42 USD 70.94 USD
November 2012 17.47 USD 68.42 USD
October 2012 17.81 USD 69.75 USD
September 2012 16.47 USD 64.49 USD
August 2012 16.59 USD 66.20 USD
July 2012 17.65 USD 70.41 USD
June 2012 17.27 USD 68.88 USD
May 2012 16.00 USD 65.01 USD
April 2012 15.94 USD 64.74 USD
March 2012 14.76 USD 59.96 USD
February 2012 14.29 USD 59.24 USD
January 2012 13.72 USD 56.90 USD
December 2011 13.26 USD 55.00 USD
November 2011 12.59 USD 53.19 USD
October 2011 12.72 USD 53.73 USD
September 2011 12.19 USD 51.50 USD
August 2011 12.20 USD 52.52 USD
July 2011 11.77 USD 50.69 USD
June 2011 12.28 USD 52.88 USD
May 2011 12.58 USD 55.17 USD
April 2011 12.56 USD 55.10 USD
March 2011 12.20 USD 53.50 USD
February 2011 11.91 USD 53.23 USD
January 2011 11.65 USD 52.07 USD
December 2010 11.75 USD 52.48 USD
November 2010 11.04 USD 50.09 USD
October 2010 11.79 USD 53.48 USD
September 2010 11.86 USD 53.80 USD
August 2010 11.06 USD 50.92 USD
July 2010 10.81 USD 49.75 USD
June 2010 10.17 USD 46.79 USD
May 2010 9.84 USD 46.00 USD
April 2010 10.52 USD 49.18 USD
March 2010 10.67 USD 49.90 USD
February 2010 10.35 USD 49.17 USD
January 2010 10.68 USD 50.75 USD
December 2009 11.79 USD 55.98 USD
November 2009 11.03 USD 53.14 USD
October 2009 10.68 USD 51.45 USD
September 2009 10.34 USD 49.81 USD
August 2009 10.26 USD 50.17 USD
July 2009 10.72 USD 52.43 USD
June 2009 10.15 USD 49.63 USD
May 2009 9.19 USD 45.68 USD
April 2009 9.26 USD 46.02 USD
March 2009 9.30 USD 46.24 USD
February 2009 8.21 USD 41.57 USD
January 2009 8.65 USD 43.84 USD
December 2008 8.41 USD 42.63 USD
November 2008 9.05 USD 46.67 USD
October 2008 8.27 USD 42.61 USD
September 2008 9.79 USD 50.47 USD
August 2008 11.09 USD 57.92 USD
July 2008 10.75 USD 56.16 USD
June 2008 10.80 USD 56.45 USD
May 2008 10.93 USD 57.81 USD
April 2008 10.71 USD 56.67 USD
March 2008 10.07 USD 53.28 USD
February 2008 9.92 USD 53.13 USD
January 2008 10.43 USD 55.90 USD
December 2007 11.55 USD 61.88 USD
November 2007 11.57 USD 62.62 USD
October 2007 11.37 USD 61.51 USD
September 2007 10.74 USD 58.12 USD
August 2007 10.06 USD 55.03 USD
July 2007 9.64 USD 52.72 USD
June 2007 10.83 USD 59.23 USD
May 2007 11.09 USD 61.32 USD
April 2007 11.48 USD 63.48 USD
March 2007 11.04 USD 61.01 USD
February 2007 10.75 USD 60.05 USD
January 2007 10.28 USD 57.38 USD
December 2006 10.04 USD 56.04 USD
November 2006 9.66 USD 54.50 USD
October 2006 9.40 USD 53.04 USD
September 2006 8.90 USD 50.25 USD
August 2006 7.83 USD 49.72 USD
July 2006 7.60 USD 48.26 USD
June 2006 7.16 USD 45.48 USD
May 2006 6.98 USD 44.97 USD
April 2006 7.15 USD 46.02 USD
March 2006 7.21 USD 46.46 USD
February 2006 7.33 USD 47.84 USD
January 2006 7.36 USD 48.05 USD
December 2005 6.87 USD 44.84 USD
November 2005 6.65 USD 43.95 USD
October 2005 6.70 USD 44.30 USD
September 2005 7.12 USD 47.06 USD
August 2005 6.70 USD 44.82 USD
July 2005 6.35 USD 42.50 USD
June 2005 6.17 USD 41.31 USD
May 2005 5.84 USD 39.67 USD
April 2005 5.95 USD 40.38 USD
March 2005 5.87 USD 39.84 USD
February 2005 5.81 USD 40.00 USD
January 2005 5.40 USD 37.22 USD
December 2004 5.32 USD 36.68 USD
November 2004 5.30 USD 36.98 USD
October 2004 4.80 USD 33.54 USD
September 2004 5.18 USD 36.19 USD
August 2004 5.10 USD 36.15 USD
July 2004 5.05 USD 35.75 USD
June 2004 4.86 USD 34.43 USD
May 2004 4.64 USD 33.37 USD
April 2004 4.42 USD 31.75 USD
March 2004 4.43 USD 31.80 USD
February 2004 4.34 USD 31.70 USD
January 2004 4.27 USD 31.14 USD
December 2003 4.12 USD 30.06 USD
November 2003 3.81 USD 28.32 USD
October 2003 3.74 USD 27.80 USD
September 2003 3.95 USD 29.36 USD
August 2003 3.94 USD 29.75 USD
July 2003 3.69 USD 27.83 USD
June 2003 3.78 USD 28.53 USD
May 2003 3.55 USD 27.27 USD
April 2003 3.49 USD 26.84 USD
March 2003 3.25 USD 24.96 USD
February 2003 2.96 USD 23.20 USD
January 2003 3.07 USD 24.10 USD
December 2002 3.01 USD 23.65 USD
November 2002 2.89 USD 23.17 USD
October 2002 2.76 USD 22.14 USD
September 2002 2.45 USD 19.65 USD
August 2002 2.92 USD 24.01 USD
July 2002 2.58 USD 21.20 USD
June 2002 2.69 USD 22.13 USD
May 2002 2.98 USD 25.01 USD
April 2002 3.05 USD 25.57 USD
March 2002 3.00 USD 25.15 USD
February 2002 2.61 USD 22.32 USD
January 2002 2.80 USD 23.95 USD
December 2001 2.87 USD 24.55 USD
November 2001 2.65 USD 23.16 USD
October 2001 2.68 USD 23.40 USD
September 2001 2.83 USD 24.75 USD
August 2001 3.04 USD 27.09 USD
July 2001 2.85 USD 25.38 USD
June 2001 3.07 USD 27.34 USD
May 2001 3.00 USD 27.30 USD
April 2001 3.04 USD 27.67 USD
March 2001 2.56 USD 23.28 USD
February 2001 2.41 USD 22.35 USD
January 2001 2.19 USD 20.37 USD
December 2000 2.50 USD 23.25 USD
November 2000 2.57 USD 24.44 USD
October 2000 2.18 USD 20.69 USD
September 2000 2.19 USD 20.83 USD
August 2000 2.00 USD 19.52 USD
July 2000 1.93 USD 18.75 USD
June 2000 1.75 USD 17.00 USD
May 2000 1.89 USD 18.94 USD
April 2000 1.86 USD 18.56 USD
March 2000 1.68 USD 16.75 USD
February 2000 1.75 USD 18.00 USD
January 2000 1.80 USD 18.56 USD
December 1999 1.69 USD 17.38 USD
November 1999 1.72 USD 18.50 USD
October 1999 1.90 USD 20.44 USD
September 1999 1.94 USD 20.81 USD
August 1999 2.01 USD 22.31 USD
July 1999 1.99 USD 22.19 USD
June 1999 2.03 USD 22.63 USD
May 1999 1.87 USD 21.50 USD
April 1999 1.80 USD 20.75 USD
March 1999 1.67 USD 19.19 USD
February 1999 1.76 USD 21.00 USD
January 1999 1.92 USD 23.00 USD
December 1998 2.12 USD 25.38 USD
November 1998 2.02 USD 24.88 USD
October 1998 2.11 USD 26.00 USD
September 1998 2.11 USD 26.06 USD
August 1998 2.00 USD 25.44 USD
July 1998 1.98 USD 25.19 USD
June 1998 2.19 USD 27.81 USD
May 1998 31996.24 USD 254835.02 USD
April 1998 32731.78 USD 260693.63 USD
March 1998 34307.89 USD 273247.06 USD
February 1998 30524.94 USD 243118.74 USD
January 1998 30314.77 USD 241444.80 USD
December 1997 31628.13 USD 251905.52 USD
November 1997 29736.57 USD 236841.17 USD
October 1997 27477.53 USD 218848.72 USD
September 1997 28475.62 USD 226798.54 USD
August 1997 27687.52 USD 220522.74 USD
July 1997 28107.82 USD 223870.31 USD
June 1997 28265.29 USD 225124.90 USD
May 1997 27529.63 USD 219266.72 USD
April 1997 25743.34 USD 205039.35 USD
March 1997 25428.09 USD 202528.81 USD
February 1997 25638.07 USD 204202.44 USD
January 1997 25322.86 USD 201691.85 USD
December 1996 25532.94 USD 203365.48 USD
November 1996 25742.95 USD 205039.35 USD
October 1996 25848.06 USD 205876.48 USD
September 1996 25322.63 USD 201691.85 USD
August 1996 25112.32 USD 200017.91 USD
July 1996 24692.01 USD 196670.20 USD
June 1996 24902.15 USD 198344.29 USD
May 1996 22170.10 USD 176584.86 USD
April 1996 21644.77 USD 172400.62 USD
March 1996 21749.76 USD 173237.16 USD
February 1996 22485.15 USD 179095.70 USD
January 1996 23325.73 USD 185790.98 USD
December 1995 23745.96 USD 189138.55 USD
November 1995 22484.96 USD 179095.70 USD
October 1995 20803.86 USD 165705.49 USD
September 1995 21119.02 USD 168216.09 USD
August 1995 20173.22 USD 160683.85 USD
July 1995 20278.30 USD 161520.81 USD
June 1995 20593.45 USD 164031.42 USD
May 1995 21223.75 USD 169053.06 USD
April 1995 20698.41 USD 164868.53 USD
March 1995 20803.44 USD 165705.49 USD
February 1995 20593.12 USD 164031.42 USD
January 1995 19122.21 USD 152315.09 USD
December 1994 17861.38 USD 142272.45 USD
November 1994 18071.33 USD 143945.93 USD
October 1994 18071.33 USD 143945.93 USD
September 1994 17861.19 USD 142272.45 USD
August 1994 17966.06 USD 143108.96 USD
July 1994 17230.62 USD 137250.80 USD
June 1994 16705.25 USD 133066.27 USD
May 1994 17335.51 USD 138087.77 USD
April 1994 19226.64 USD 153151.76 USD
March 1994 17020.29 USD 135577.16 USD
February 1994 17860.68 USD 142272.45 USD
January 1994 18911.27 USD 150641.15 USD
December 1993 19961.89 USD 159010.37 USD
November 1993 21537.67 USD 171563.66 USD
October 1993 22062.98 USD 175748.19 USD
September 1993 22167.98 USD 176584.86 USD
August 1993 22062.81 USD 175748.19 USD
July 1993 21642.57 USD 172400.62 USD
June 1993 20486.82 USD 163194.46 USD
May 1993 19541.17 USD 155662.66 USD
April 1993 19646.20 USD 156499.32 USD
March 1993 20486.68 USD 163194.46 USD
February 1993 17649.94 USD 140598.36 USD
January 1993 16809.47 USD 133903.25 USD
December 1992 15548.75 USD 123860.40 USD
November 1992 15968.87 USD 127208.11 USD
October 1992 15548.62 USD 123860.40 USD
September 1992 15443.55 USD 123023.42 USD
August 1992 15968.73 USD 127208.11 USD
July 1992 16073.80 USD 128045.07 USD
June 1992 15968.73 USD 127208.11 USD
May 1992 16598.96 USD 132229.60 USD
April 1992 18384.89 USD 146456.53 USD
March 1992 16493.90 USD 131392.64 USD
February 1992 15128.01 USD 120512.88 USD
January 1992 20801.05 USD 165705.49 USD
December 1991 22061.65 USD 175748.19 USD
November 1991 20485.65 USD 163194.46 USD
October 1991 21641.30 USD 172400.62 USD
September 1991 24372.64 USD 194159.74 USD
August 1991 24792.72 USD 197507.31 USD
July 1991 22166.37 USD 176584.86 USD
June 1991 21956.23 USD 174911.22 USD
May 1991 26473.37 USD 210897.52 USD
April 1991 29625.00 USD 236004.66 USD
March 1991 30360.25 USD 241862.82 USD
February 1991 35402.66 USD 282033.84 USD
January 1991 35717.81 USD 284544.45 USD
December 1990 32671.15 USD 260274.23 USD
November 1990 33616.52 USD 267806.47 USD
October 1990 30254.87 USD 241025.87 USD
September 1990 30569.88 USD 243536.31 USD
August 1990 32145.58 USD 256090.19 USD
July 1990 32145.58 USD 256090.19 USD
June 1990 36557.56 USD 291239.53 USD
May 1990 36242.30 USD 288728.93 USD
April 1990 34351.37 USD 273664.64 USD
March 1990 38448.25 USD 306303.86 USD
February 1990 37187.54 USD 296261.17 USD
January 1990 39183.46 USD 312162.04 USD
December 1989 42439.87 USD 338105.68 USD
November 1989 40338.75 USD 321367.71 USD
October 1989 42439.74 USD 338105.68 USD
September 1989 41704.41 USD 332247.51 USD
August 1989 40233.57 USD 320530.75 USD
July 1989 37817.46 USD 301282.21 USD
June 1989 37292.21 USD 297097.68 USD
May 1989 36871.89 USD 293750.12 USD
April 1989 34245.74 USD 272828.12 USD
March 1989 33615.41 USD 267806.47 USD
February 1989 34035.47 USD 271154.04 USD
January 1989 33300.15 USD 265295.87 USD
December 1988 31514.33 USD 251068.54 USD
November 1988 31724.34 USD 252742.63 USD
October 1988 32564.71 USD 259437.76 USD
September 1988 38447.36 USD 306303.86 USD
August 1988 37501.79 USD 298771.62 USD
July 1988 37921.99 USD 302119.34 USD
June 1988 40443.10 USD 322204.67 USD
May 1988 39392.50 USD 313835.61 USD
April 1988 37921.88 USD 302119.34 USD
March 1988 38972.30 USD 310487.95 USD
February 1988 41808.48 USD 333084.47 USD
January 1988 42543.79 USD 338942.65 USD

SRE

List: Contenders

Price: 71.83USD

52 week price:
62.68
80.16

Dividend Yield: 3.55%

5-year range yield:
3.28%
8.36%

Forward Dividend Yield: 3.45%

Payout Ratio: 55.09%

Payout Ratio Range:
26.26%
379.41%

Dividend Per Share: 2.48 USD

Earnings Per Share: 4.32 USD

P/E Ratio: 16.36

Exchange: NYQ

Sector: Utilities

Industry: Utilities - Diversified

Volume: 748557

Ebitda: 558.0 million

Market Capitalization: 44.4 billion

Average Dividend Frequency: 4

Years Paying Dividends: 41

DGR3: 5.43%

DGR5: 6.60%

DGR10: 7.21%

DGR20: 8.37%

Links: