Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

SREA Historical Prices

Sempra 5.750% Junior Subordinated Notes due 2079 · daily open, high, low, close & volume

Trading days
249
Period high
23.22
Period low
18.40
Period change
-16.39%
DateOpenHighLowCloseChangeVolume
Nov 4, 202618.5218.9318.5218.82+2.17%90,370
Nov 3, 202618.5318.7618.4218.42-0.70%104,028
Nov 2, 202618.6218.6918.5118.55+0.11%80,668
Oct 30, 202618.4218.7418.4018.53+0.43%134,026
Oct 29, 202618.7218.8418.4018.45-1.44%74,570
Oct 28, 202618.6118.9018.4518.72+0.65%102,694
Oct 27, 202618.9419.0518.5518.60-1.22%122,147
Oct 26, 202619.1419.1918.6618.83-0.95%53,909
Oct 23, 202618.9319.1418.7319.01+0.64%35,838
Oct 22, 202618.9119.0518.5518.89-0.05%69,314
Oct 21, 202618.7819.1418.7318.90+0.53%52,082
Oct 20, 202619.0019.2018.7518.80-0.90%36,903
Oct 19, 202618.9019.3818.8818.97+0.64%51,367
Oct 16, 202619.2819.5218.8118.85-1.93%80,368
Oct 15, 202619.0019.2518.8919.22+2.07%69,031
Oct 14, 202618.8919.0618.7818.83-0.37%78,652
Oct 13, 202618.8318.9818.8118.90+0.59%46,052
Oct 12, 202618.8619.0818.7818.79-0.05%38,352
Oct 9, 202618.9418.9418.6318.80-0.37%57,678
Oct 8, 202618.6118.9818.4318.87+0.96%65,753
Oct 7, 202618.8819.0518.5018.69-1.42%65,196
Oct 6, 202619.0219.1018.8018.96+0.11%51,603
Oct 5, 202618.8719.0418.8118.94-0.32%51,355
Oct 2, 202619.0819.2418.9219.00-0.05%79,979
Oct 1, 202618.6219.1118.4819.01+2.09%113,592
Sep 30, 202618.9319.2018.5418.62-0.96%169,011
Sep 29, 202619.0419.0818.7718.80-0.69%78,790
Sep 28, 202619.0319.1818.9018.93-1.10%82,641
Sep 25, 202619.3419.4019.0919.14-1.29%67,585
Sep 24, 202619.4019.7519.2719.39-0.82%50,250
Sep 23, 202619.6319.7619.4519.55-0.91%34,263
Sep 22, 202619.6719.7919.6319.73-0.05%34,985
Sep 21, 202619.5819.7519.5019.74+0.97%71,591
Sep 18, 202619.6819.6919.4419.55-0.56%48,820
Sep 17, 202619.9019.9919.5919.66-1.26%63,322
Sep 16, 202619.4520.0919.4419.91+1.89%88,369
Sep 15, 202619.4319.7519.4319.54-1.71%103,032
Sep 14, 202619.9019.9919.7719.88-0.20%27,382
Sep 11, 202619.8620.0719.7519.92+0.00%38,514
Sep 9, 202619.8820.0219.7519.92-0.10%110,994
Sep 8, 202620.0120.0319.9019.94+0.00%57,480
Sep 4, 202619.9520.0519.8919.94+0.05%30,861
Sep 3, 202620.0520.0919.9119.93-0.35%64,644
Sep 2, 202619.9820.0319.9020.00-1.04%74,726
Aug 31, 202620.3020.3320.0320.21-1.17%110,643
Aug 28, 202620.5520.6020.3520.45-0.49%90,003
Aug 27, 202620.6220.6220.4820.55-0.24%47,649
Aug 26, 202620.6620.6620.5620.60-0.48%55,907
Aug 25, 202620.4820.7020.4820.70+1.07%78,243
Aug 24, 202620.5320.5320.4120.48-0.10%29,989
Aug 21, 202620.5320.5820.4120.50+0.00%28,459
Aug 20, 202620.5320.6020.4120.50-0.24%36,086
Aug 19, 202620.5820.6420.4620.55+0.20%71,978
Aug 18, 202620.5820.5820.4620.51-0.34%46,872
Aug 17, 202620.6720.6720.5220.58-0.44%171,099
Aug 14, 202620.6120.7120.6020.67+0.10%32,387
Aug 13, 202620.5420.6620.5420.65+0.39%40,164
Aug 12, 202620.6420.7720.5320.57+0.00%53,197
Aug 11, 202620.5620.8420.5620.57-0.29%29,437
Aug 10, 202620.6520.6520.5420.63-0.10%54,992
Aug 7, 202620.8020.8020.6120.65-0.10%35,169
Aug 6, 202620.7320.7620.6520.67-0.39%40,146
Aug 5, 202620.9421.0520.7520.75-0.57%29,095
Aug 4, 202621.0721.0720.8720.87-0.62%45,271
Aug 3, 202620.8921.0320.8421.00+0.72%79,114
Jul 31, 202621.1521.2220.7120.85-1.37%121,358
Jul 30, 202621.1521.2021.0821.14+0.05%49,585
Jul 29, 202621.2621.2721.0621.13-0.33%44,418
Jul 28, 202621.2121.2721.1721.20+0.05%31,471
Jul 27, 202621.2721.3321.1421.19+0.09%28,409
Jul 24, 202621.1421.2521.0721.17-0.09%29,380
Jul 23, 202621.2021.3121.0321.19-0.28%49,704
Jul 22, 202621.3021.3021.2321.25-0.23%47,581
Jul 21, 202621.3721.4921.3021.30-0.33%36,520
Jul 20, 202621.3521.4521.3521.37-0.09%40,091
Jul 17, 202621.4021.4321.3021.39-0.05%111,195
Jul 16, 202621.3321.4521.3121.40-0.09%29,605
Jul 15, 202621.3421.4621.3321.42+0.42%195,206
Jul 14, 202621.3921.3921.3121.33+0.09%92,856
Jul 13, 202621.3921.3921.3021.31-0.33%48,617
Jul 10, 202621.3421.4521.2721.38-0.14%36,538
Jul 9, 202621.3021.4421.2821.41+0.33%45,045
Jul 8, 202621.4021.4021.2221.34+0.00%76,108
Jul 7, 202621.4321.4921.3021.34-0.05%54,811
Jul 6, 202621.1421.3521.1121.35+0.99%54,813
Jul 2, 202621.1321.2121.0721.14+0.05%43,203
Jul 1, 202620.9421.1620.9221.13+1.29%54,378
Jun 30, 202620.9621.1920.7520.86-0.48%578,380
Jun 29, 202620.8321.1320.7820.96+0.77%64,203
Jun 26, 202620.8920.9720.7120.80-0.72%90,182
Jun 25, 202620.9020.9920.8320.95+0.24%132,474
Jun 24, 202620.8821.0020.7820.90+0.34%126,758
Jun 23, 202620.8421.0020.7720.83-0.43%69,315
Jun 22, 202621.1021.1020.8820.92-0.85%40,621
Jun 18, 202621.0421.1420.9321.10+0.96%71,929
Jun 17, 202620.9521.0020.8420.90-0.10%34,907
Jun 16, 202620.9621.0420.8320.92-0.14%70,970
Jun 15, 202621.1321.2020.9320.95-1.78%50,303
Jun 12, 202621.3921.4021.2921.33-0.14%30,316
Jun 11, 202621.1421.4321.1421.36+1.14%293,147
Jun 10, 202620.8921.2720.8821.12+0.67%72,281
Jun 9, 202620.9821.1420.8020.98+0.19%75,393
Jun 8, 202621.0821.4720.9120.94-0.62%50,485
Jun 5, 202621.2821.2821.0421.07-1.08%49,855
Jun 4, 202621.3121.4621.2421.30-0.05%19,672
Jun 3, 202621.4321.4321.3121.31-0.97%21,227
Jun 2, 202621.5621.6421.4321.52-0.37%77,298
Jun 1, 202621.3021.6221.3021.60+0.93%30,113
May 29, 202621.2621.4721.2621.40+0.49%100,662
May 28, 202621.3321.5621.3021.30+0.45%25,811
May 27, 202621.2521.5921.2021.20-0.42%63,271
May 26, 202621.2721.3421.2021.29+0.40%27,575
May 22, 202621.2821.2821.1321.20+0.02%13,489
May 21, 202621.1921.3421.1021.20-0.47%21,363
May 20, 202621.2321.3421.1821.30+0.61%25,439
May 19, 202621.2021.2521.1521.17-0.61%22,000
May 18, 202621.3321.4621.2521.30+0.05%32,800
May 15, 202621.4621.4821.2921.29-1.21%23,111
May 14, 202621.6121.7521.5321.55-0.28%19,391
May 13, 202621.6221.6621.5821.61-0.18%26,124
May 12, 202621.5921.6521.5121.65+0.28%24,112
May 11, 202621.6121.6421.5221.59-0.14%36,732
May 8, 202621.5521.6221.4721.62+0.70%43,043
May 7, 202621.5621.5721.4521.47-0.37%35,208
May 6, 202621.5121.6221.5121.55+0.23%19,550
May 5, 202621.6221.6321.4521.50-0.28%27,553
May 4, 202621.5721.6321.4521.56-0.19%42,540
May 1, 202621.6021.6821.5721.60+0.14%23,478
Apr 30, 202621.5321.6721.4721.57+0.47%61,437
Apr 29, 202621.5821.6221.4521.47-0.70%20,550
Apr 28, 202621.7421.7721.5821.62-0.37%26,412
Apr 27, 202621.6921.7621.6321.70+0.05%16,015
Apr 24, 202621.7421.7821.6521.69+0.00%28,882
Apr 23, 202621.7421.8021.6421.69-0.23%62,828
Apr 22, 202621.7521.8221.6821.74-0.04%20,178
Apr 21, 202621.9321.9321.7321.75-0.82%31,327
Apr 20, 202621.9721.9721.8621.93-0.18%23,100
Apr 17, 202621.9322.0321.8621.97+1.01%31,965
Apr 16, 202621.9121.9121.7521.75-0.46%21,907
Apr 15, 202621.8921.8921.7521.85+0.28%29,996
Apr 14, 202621.6521.8721.6521.79+0.69%42,153
Apr 13, 202621.5821.7521.3721.64+0.37%45,919
Apr 10, 202621.3721.6021.2621.56+0.94%51,760
Apr 9, 202621.2721.3821.2221.36+0.42%31,584
Apr 8, 202621.4521.5021.2321.27+0.33%35,224
Apr 7, 202621.1821.2221.0721.20+0.43%29,177
Apr 6, 202621.1721.2721.1021.11-0.19%30,176
Apr 2, 202620.7721.1720.7121.15+1.59%41,640
Apr 1, 202620.7421.0120.7220.82+1.07%103,821
Mar 31, 202621.0821.2520.3020.60-1.58%328,127
Mar 30, 202621.1921.4220.9220.93-1.13%51,796
Mar 27, 202621.3621.3821.1421.17-1.07%27,539
Mar 26, 202621.5921.6721.3521.40-1.43%50,809
Mar 25, 202621.7521.8521.6821.71+0.00%29,069
Mar 24, 202621.7921.8421.3821.71-0.91%34,482
Mar 23, 202621.6521.9621.6521.91+1.76%42,755
Mar 20, 202622.0622.0621.4821.53-2.14%43,137
Mar 19, 202621.8022.0621.8022.00+0.36%36,046
Mar 18, 202622.0022.0721.8521.92-0.23%32,849
Mar 17, 202621.9622.1021.9221.97+0.37%25,065
Mar 16, 202621.9021.9821.7421.89+0.23%35,171
Mar 13, 202621.8822.0221.8121.84-1.84%33,838
Mar 12, 202622.2322.4122.2322.25-0.22%44,486
Mar 11, 202622.4122.4722.3022.30-0.38%18,803
Mar 10, 202622.4122.5522.3822.38-0.11%58,397
Mar 9, 202622.6322.6322.3222.41-0.97%51,858
Mar 6, 202622.6722.7122.5022.63-0.22%38,947
Mar 5, 202622.8222.8222.6322.68-0.48%28,094
Mar 4, 202622.6022.8822.6022.79+0.97%40,242
Mar 3, 202622.5922.7322.5522.57-0.71%29,544
Mar 2, 202622.4622.7522.4222.73+1.02%61,832
Feb 27, 202622.6722.7122.4822.50-0.92%236,374
Feb 26, 202622.8022.8422.6522.71-0.22%26,100
Feb 25, 202622.7022.8422.6622.76+0.40%55,162
Feb 24, 202622.6822.7822.6222.67-0.18%50,048
Feb 23, 202622.9422.9422.7122.71-0.83%27,181
Feb 20, 202622.8622.9622.8322.90+0.31%35,909
Feb 19, 202622.9423.0322.8022.83-0.83%38,707
Feb 18, 202623.1823.2222.9523.02-0.35%60,110
Feb 17, 202623.0323.1822.8723.10+0.61%50,537
Feb 13, 202622.8823.0222.7822.96+0.35%36,357
Feb 12, 202622.8522.9622.8422.88+0.09%22,316
Feb 11, 202622.9423.0022.8522.86-0.13%617,432
Feb 10, 202622.8423.0022.7522.89+0.18%356,478
Feb 9, 202622.8022.8522.5922.85+0.40%34,066
Feb 6, 202622.6622.8222.5522.76+0.49%53,414
Feb 5, 202622.6822.6822.4022.65-0.13%27,844
Feb 4, 202622.6422.7422.5122.68+0.35%28,784
Feb 3, 202622.6622.6622.4522.60+0.00%38,142
Feb 2, 202622.5122.6722.5122.60+0.44%47,317
Jan 30, 202622.6522.6522.5022.50-0.84%56,518
Jan 29, 202622.7222.7922.6322.69-0.09%34,769
Jan 28, 202622.8422.8522.6122.71-0.18%26,487
Jan 27, 202622.9322.9522.7022.75-0.52%47,989
Jan 26, 202622.9122.9322.7622.87-0.17%33,204
Jan 23, 202622.9522.9522.7422.91+0.17%43,072
Jan 22, 202622.9023.0422.8722.87+0.18%32,397
Jan 21, 202622.8022.9222.7522.83+0.13%31,239
Jan 20, 202622.8422.8822.7022.80-0.22%61,555
Jan 16, 202622.9723.0822.7722.85-0.09%30,510
Jan 15, 202623.0023.0522.8722.87-0.22%27,404
Jan 14, 202622.8822.9822.7622.92+0.13%35,484
Jan 13, 202622.8522.9922.7622.89+0.22%38,026
Jan 12, 202622.7822.8722.5722.84+0.30%39,223
Jan 9, 202622.6822.7822.6822.77+0.49%51,393
Jan 8, 202622.4022.7022.4022.66+0.53%70,623
Jan 7, 202622.5222.6022.4822.54+0.27%24,890
Jan 6, 202622.6722.6722.4022.48-0.84%34,824
Jan 5, 202622.4022.7122.3522.67+1.39%92,025
Jan 2, 202622.2622.3922.2022.36+1.13%47,468
Dec 31, 202522.2022.3021.9322.11-0.63%117,391
Dec 30, 202522.3022.3022.1822.25-0.04%45,816
Dec 29, 202522.2322.3622.2322.26-0.40%54,654
Dec 26, 202522.3022.4022.2622.35+0.08%39,355
Dec 24, 202522.2222.3722.2222.33+0.36%24,111
Dec 23, 202522.2922.3522.1822.25-0.09%58,118
Dec 22, 202522.2822.4322.2722.27-0.27%94,988
Dec 19, 202522.2822.4622.2622.33-0.13%60,499
Dec 18, 202522.2422.4822.2022.36+0.58%72,040
Dec 17, 202522.3522.3522.1522.23-0.45%41,686
Dec 16, 202522.1122.3722.0922.33+1.04%92,832
Dec 15, 202521.8122.2721.7522.10+0.00%129,043
Dec 12, 202522.1922.2622.0922.10-0.76%57,135
Dec 11, 202522.2722.4122.2122.27-0.04%55,570
Dec 10, 202522.1122.4122.1122.28+0.50%47,868
Dec 9, 202522.0122.2322.0122.17+0.54%78,559
Dec 8, 202521.8822.1021.8022.05+0.87%80,191
Dec 5, 202522.0922.1021.8121.86-0.86%63,223
Dec 4, 202522.1022.2022.0022.05-0.23%62,526
Dec 3, 202522.0122.1122.0022.10+0.36%46,413
Dec 2, 202521.8222.0221.8222.02+0.73%69,553
Dec 1, 202521.9022.1721.8521.86-0.46%49,792
Nov 28, 202522.0522.1721.9021.96-0.45%94,205
Nov 26, 202521.9822.1621.9822.06+0.64%46,737
Nov 25, 202521.9222.1521.9021.92+0.00%48,173
Nov 24, 202521.8722.1421.8721.92+0.32%41,000
Nov 21, 202521.8221.9821.7321.85+0.14%33,981
Nov 20, 202522.1022.2521.8021.82-0.91%35,280
Nov 19, 202522.1522.1521.9822.02-0.27%26,805
Nov 18, 202522.1222.3221.9222.08+0.00%47,874
Nov 17, 202522.3022.4521.8822.08-1.16%80,411
Nov 14, 202522.4822.5822.3422.34-1.06%66,019
Nov 13, 202522.9923.0322.5822.58-1.53%25,102
Nov 12, 202522.9723.0922.9022.93-0.09%23,195
Nov 11, 202522.7322.9622.7322.95+0.97%34,290
Nov 10, 202522.6522.7922.5022.73+0.75%29,442
Nov 7, 202522.4622.6322.2222.56+0.67%66,316
Nov 6, 202522.5422.5722.3122.41-0.44%50,766
Nov 5, 202522.5322.6922.4522.51-0.09%45,113

Daily open, high, low, close and volume for Sempra 5.750% Junior Subordinated Notes due 2079 (SREA). Showing 249 trading days. Unadjusted prices.