Sempra - Price History
Monthly price history for SRE (Sempra)
| Date | Adjusted price | Real 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:
Dividend Yield: 4.43%
5-year range yield:
Forward Dividend Yield: 2.98%
Payout Ratio: 54.14%
Payout Ratio Range:
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 millionMarket Capitalization: 43.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 39
DGR3: 7.12%
DGR5: 5.30%
DGR10: 8.93%
DGR20: 7.98%