Sempra More Historical Data - SE4 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Sempra (SE4)
Sempra (SE4) Historical

SE4 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 27 2024	71.16	0.00	0.00%	71.16	71.16	71.16	0.00
Jun 26 2024	71.16	0.76	1.08%	70.14	71.16	70.14	107
Jun 25 2024	70.40	-0.90	-1.26%	71.52	71.52	70.40	234
Jun 24 2024	71.30	0.72	1.02%	70.86	71.30	70.86	27
Jun 21 2024	70.58	0.00	0.00%	70.58	70.58	70.58	0.00
Jun 20 2024	70.58	0.58	0.83%	70.58	70.58	70.58	10
Jun 19 2024	70.00	0.00	0.00%	70.00	70.00	70.00	0.00
Jun 18 2024	70.00	0.00	0.00%	70.00	70.00	70.00	0.00
Jun 17 2024	70.00	-0.50	-0.71%	70.28	70.28	70.00	161
Jun 14 2024	70.50	0.04	0.06%	71.16	71.26	70.50	136
Jun 13 2024	70.46	0.48	0.69%	70.30	70.46	70.30	80
Jun 12 2024	69.98	0.08	0.11%	69.98	69.98	69.98	44
Jun 11 2024	69.90	-0.06	-0.09%	69.90	69.90	69.90	50
Jun 10 2024	69.96	0.00	0.00%	69.96	69.96	69.96	0.00
Jun 07 2024	69.96	-0.74	-1.05%	70.16	70.16	69.96	3
Jun 06 2024	70.70	0.22	0.31%	69.94	70.70	69.94	59
Jun 05 2024	70.48	0.00	0.00%	70.48	70.48	70.48	0.00
Jun 04 2024	70.48	-0.48	-0.68%	70.70	70.70	70.22	308
Jun 03 2024	70.96	2.48	3.62%	71.38	71.38	70.92	3
May 31 2024	68.48	0.00	0.00%	68.48	68.48	68.48	0.00
May 30 2024	68.48	-0.48	-0.70%	68.48	68.48	68.48	68
May 29 2024	68.96	-0.66	-0.95%	68.88	68.96	68.88	102
May 28 2024	69.62	0.00	0.00%	69.62	69.62	69.62	0.00
May 27 2024	69.62	-1.10	-1.56%	69.62	69.62	69.62	40
May 24 2024	70.72	0.00	0.00%	70.72	70.72	70.72	0.00
May 23 2024	70.72	-1.52	-2.10%	70.42	70.72	70.42	83
May 22 2024	72.24	0.36	0.50%	72.24	72.24	72.24	4
May 21 2024	71.88	0.68	0.96%	72.02	72.02	71.88	146
May 20 2024	71.20	0.00	0.00%	71.20	71.20	71.20	0.00
May 17 2024	71.20	-0.96	-1.33%	71.12	71.20	71.12	70
May 16 2024	72.16	0.68	0.95%	72.06	72.16	72.06	29
May 15 2024	71.48	0.16	0.22%	71.48	71.84	71.48	34
May 14 2024	71.32	0.00	0.00%	71.32	71.32	71.32	0.00
May 13 2024	71.32	1.30	1.86%	71.66	72.00	71.32	360
May 10 2024	70.02	0.00	0.00%	70.02	70.02	70.02	0.00
May 09 2024	70.02	2.48	3.67%	69.66	70.02	69.66	356
May 08 2024	67.54	0.00	0.00%	67.54	67.54	67.54	0.00
May 07 2024	67.54	-1.10	-1.60%	67.92	68.08	67.54	12
May 06 2024	68.64	0.00	0.00%	68.64	68.64	68.64	0.00
May 03 2024	68.64	0.74	1.09%	68.00	68.66	68.00	150
May 02 2024	67.90	1.04	1.56%	67.54	67.90	66.86	211
Apr 30 2024	66.86	-0.64	-0.95%	67.66	67.66	66.86	130
Apr 29 2024	67.50	0.02	0.03%	67.02	67.50	67.00	410
Apr 26 2024	67.48	0.38	0.57%	67.48	67.48	67.48	35
Apr 25 2024	67.10	-0.12	-0.18%	66.72	67.10	66.72	50
Apr 24 2024	67.22	0.16	0.24%	67.22	67.22	67.22	15
Apr 23 2024	67.06	0.38	0.57%	66.96	67.06	66.94	52
Apr 22 2024	66.68	3.22	5.07%	66.24	66.68	65.88	99
Apr 19 2024	63.46	0.00	0.00%	63.46	63.46	63.46	0.00
Apr 18 2024	63.46	-1.62	-2.49%	63.46	63.46	63.46	1
Apr 17 2024	65.08	0.00	0.00%	65.08	65.08	65.08	0.00
Apr 16 2024	65.08	0.00	0.00%	65.08	65.08	65.08	0.00
Apr 15 2024	65.08	0.18	0.28%	65.02	65.08	65.02	2
Apr 12 2024	64.90	-0.16	-0.25%	64.90	64.90	64.90	60
Apr 11 2024	65.06	-0.72	-1.09%	65.06	65.06	65.06	20
Apr 10 2024	65.78	-0.18	-0.27%	65.78	65.78	65.78	16
Apr 09 2024	65.96	0.00	0.00%	65.96	65.96	65.96	0.00
Apr 08 2024	65.96	0.14	0.21%	65.38	65.96	65.38	34
Apr 05 2024	65.82	0.00	0.00%	65.82	65.82	65.82	0.00
Apr 04 2024	65.82	-0.18	-0.27%	65.24	65.82	65.24	61
Apr 03 2024	66.00	-0.62	-0.93%	66.26	66.26	66.00	350
Apr 02 2024	66.62	1.12	1.71%	66.80	66.86	66.62	78

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions