DBA Sempra - Price History
Monthly price history for SRE (DBA Sempra)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $72.92 | $72.92 |
| April 2024 | $71.63 | $71.63 |
| March 2024 | $71.83 | $71.83 |
| February 2024 | $69.98 | $70.60 |
| January 2024 | $70.94 | $71.56 |
| December 2023 | $74.08 | $74.73 |
| November 2023 | $71.64 | $72.87 |
| October 2023 | $68.85 | $70.03 |
| September 2023 | $66.89 | $68.03 |
| August 2023 | $68.47 | $70.22 |
| July 2023 | $72.65 | $149.02 |
| June 2023 | $70.40 | $145.59 |
| May 2023 | $69.40 | $143.53 |
| April 2023 | $75.18 | $155.49 |
| March 2023 | $73.09 | $151.16 |
| February 2023 | $71.92 | $149.96 |
| January 2023 | $76.90 | $160.33 |
| December 2022 | $74.12 | $154.54 |
| November 2022 | $79.12 | $166.19 |
| October 2022 | $71.86 | $150.94 |
| September 2022 | $71.39 | $149.94 |
| August 2022 | $78 | $164.97 |
| July 2022 | $78.40 | $165.80 |
| June 2022 | $70.50 | $150.27 |
| May 2022 | $76.88 | $163.86 |
| April 2022 | $75.70 | $161.36 |
| March 2022 | $78.87 | $168.12 |
| February 2022 | $67.18 | $144.22 |
| January 2022 | $64.35 | $138.16 |
| December 2021 | $61.61 | $132.28 |
| November 2021 | $55.36 | $119.87 |
| October 2021 | $58.94 | $127.63 |
| September 2021 | $58.42 | $126.50 |
| August 2021 | $60.61 | $132.36 |
| July 2021 | $59.83 | $130.65 |
| June 2021 | $60.17 | $132.48 |
| May 2021 | $61.54 | $135.49 |
| April 2021 | $62.48 | $137.57 |
| March 2021 | $60.22 | $132.58 |
| February 2021 | $52.23 | $115.98 |
| January 2021 | $55.73 | $123.76 |
| December 2020 | $57.38 | $127.41 |
| November 2020 | $56.94 | $127.48 |
| October 2020 | $56 | $125.36 |
| September 2020 | $52.87 | $118.36 |
| August 2020 | $54.73 | $123.65 |
| July 2020 | $55.09 | $124.46 |
| June 2020 | $51.89 | $117.23 |
| May 2020 | $55.42 | $126.31 |
| April 2020 | $54.34 | $123.85 |
| March 2020 | $49.57 | $112.99 |
| February 2020 | $60.70 | $139.78 |
| January 2020 | $69.76 | $160.64 |
| December 2019 | $65.78 | $151.48 |
| November 2019 | $63.55 | $147.27 |
| October 2019 | $62.36 | $144.51 |
| September 2019 | $63.69 | $147.61 |
| August 2019 | $60.69 | $141.63 |
| July 2019 | $58.03 | $135.43 |
| June 2019 | $58.48 | $137.44 |
| May 2019 | $55.93 | $131.45 |
| April 2019 | $54.44 | $127.95 |
| March 2019 | $53.56 | $125.86 |
| February 2019 | $50.85 | $120.44 |
| January 2019 | $49.39 | $116.98 |
| December 2018 | $45.68 | $108.19 |
| November 2018 | $48.24 | $115.22 |
| October 2018 | $46.11 | $110.12 |
| September 2018 | $47.63 | $113.75 |
| August 2018 | $48.23 | $116.08 |
| July 2018 | $48.02 | $115.59 |
| June 2018 | $48.24 | $116.11 |
| May 2018 | $43.92 | $106.53 |
| April 2018 | $46.09 | $111.80 |
| March 2018 | $45.85 | $111.22 |
| February 2018 | $44.56 | $108.98 |
| January 2018 | $43.76 | $107.02 |
| December 2017 | $43.72 | $106.92 |
| November 2017 | $49.09 | $120.99 |
| October 2017 | $47.68 | $117.50 |
| September 2017 | $46.31 | $114.13 |
| August 2017 | $47.52 | $117.93 |
| July 2017 | $45.53 | $113.01 |
| June 2017 | $45.09 | $112.75 |
| May 2017 | $46.59 | $116.49 |
| April 2017 | $45.20 | $113.02 |
| March 2017 | $44.20 | $110.50 |
| February 2017 | $43.78 | $110.29 |
| January 2017 | $40.65 | $102.39 |
| December 2016 | $39.95 | $100.64 |
| November 2016 | $39.32 | $99.80 |
| October 2016 | $42.20 | $107.10 |
| September 2016 | $42.24 | $107.19 |
| August 2016 | $40.95 | $104.63 |
| July 2016 | $43.78 | $111.88 |
| June 2016 | $44.62 | $114.02 |
| May 2016 | $41.64 | $107.12 |
| April 2016 | $40.17 | $103.35 |
| March 2016 | $40.44 | $104.05 |
| February 2016 | $37.24 | $96.51 |
| January 2016 | $36.56 | $94.75 |
| December 2015 | $36.27 | $94.01 |
| November 2015 | $38 | $99.23 |
| October 2015 | $39.22 | $102.41 |
| September 2015 | $37.04 | $96.72 |
| August 2015 | $36.05 | $94.85 |
| July 2015 | $38.68 | $101.78 |
| June 2015 | $37.60 | $98.94 |
| May 2015 | $40.56 | $107.47 |
| April 2015 | $40.07 | $106.17 |
| March 2015 | $41.15 | $109.02 |
| February 2015 | $40.58 | $108.20 |
| January 2015 | $41.98 | $111.92 |
| December 2014 | $41.77 | $111.36 |
| November 2014 | $41.65 | $111.73 |
| October 2014 | $41 | $110 |
| September 2014 | $39.28 | $105.38 |
| August 2014 | $39.25 | $105.97 |
| July 2014 | $36.93 | $99.71 |
| June 2014 | $38.78 | $104.71 |
| May 2014 | $36.94 | $100.35 |
| April 2014 | $36.30 | $98.61 |
| March 2014 | $35.61 | $96.76 |
| February 2014 | $34.53 | $94.47 |
| January 2014 | $33.89 | $92.71 |
| December 2013 | $32.81 | $89.76 |
| November 2013 | $32.10 | $88.44 |
| October 2013 | $33.08 | $91.14 |
| September 2013 | $31.07 | $85.60 |
| August 2013 | $30.42 | $84.42 |
| July 2013 | $31.58 | $87.63 |
| June 2013 | $29.46 | $81.76 |
| May 2013 | $29.07 | $81.30 |
| April 2013 | $29.62 | $82.85 |
| March 2013 | $28.58 | $79.94 |
| February 2013 | $27.58 | $77.76 |
| January 2013 | $26.62 | $75.05 |
| December 2012 | $25.16 | $70.94 |
| November 2012 | $24.07 | $68.42 |
| October 2012 | $24.53 | $69.75 |
| September 2012 | $22.68 | $64.49 |
| August 2012 | $23.07 | $66.20 |
| July 2012 | $24.54 | $70.41 |
| June 2012 | $24 | $68.88 |
| May 2012 | $22.45 | $65.01 |
| April 2012 | $22.36 | $64.74 |
| March 2012 | $20.71 | $59.96 |
| February 2012 | $20.25 | $59.24 |
| January 2012 | $19.45 | $56.90 |
| December 2011 | $18.80 | $55 |
| November 2011 | $18.02 | $53.19 |
| October 2011 | $18.20 | $53.73 |
| September 2011 | $17.44 | $51.50 |
| August 2011 | $17.62 | $52.52 |
| July 2011 | $17.01 | $50.69 |
| June 2011 | $17.74 | $52.88 |
| May 2011 | $18.34 | $55.17 |
| April 2011 | $18.32 | $55.10 |
| March 2011 | $17.79 | $53.50 |
| February 2011 | $17.53 | $53.23 |
| January 2011 | $17.15 | $52.07 |
| December 2010 | $17.29 | $52.48 |
| November 2010 | $16.38 | $50.09 |
| October 2010 | $17.48 | $53.48 |
| September 2010 | $17.59 | $53.80 |
| August 2010 | $16.53 | $50.92 |
| July 2010 | $16.15 | $49.75 |
| June 2010 | $15.19 | $46.79 |
| May 2010 | $14.81 | $46 |
| April 2010 | $15.84 | $49.18 |
| March 2010 | $16.07 | $49.90 |
| February 2010 | $15.71 | $49.17 |
| January 2010 | $16.22 | $50.75 |
| December 2009 | $17.89 | $55.98 |
| November 2009 | $16.86 | $53.14 |
| October 2009 | $16.32 | $51.45 |
| September 2009 | $15.80 | $49.81 |
| August 2009 | $15.80 | $50.17 |
| July 2009 | $16.51 | $52.43 |
| June 2009 | $15.63 | $49.63 |
| May 2009 | $14.27 | $45.68 |
| April 2009 | $14.37 | $46.02 |
| March 2009 | $14.44 | $46.24 |
| February 2009 | $12.86 | $41.57 |
| January 2009 | $13.56 | $43.84 |
| December 2008 | $13.19 | $42.63 |
| November 2008 | $14.32 | $46.67 |
| October 2008 | $13.07 | $42.61 |
| September 2008 | $15.48 | $50.47 |
| August 2008 | $17.65 | $57.92 |
| July 2008 | $17.11 | $56.16 |
| June 2008 | $17.20 | $56.45 |
| May 2008 | $17.51 | $57.81 |
| April 2008 | $17.16 | $56.67 |
| March 2008 | $16.14 | $53.28 |
| February 2008 | $15.99 | $53.13 |
| January 2008 | $16.82 | $55.90 |
| December 2007 | $18.62 | $61.88 |
| November 2007 | $18.75 | $62.62 |
| October 2007 | $18.42 | $61.51 |
| September 2007 | $17.40 | $58.12 |
| August 2007 | $16.39 | $55.03 |
| July 2007 | $15.70 | $52.72 |
| June 2007 | $17.64 | $59.23 |
| May 2007 | $18.17 | $61.32 |
| April 2007 | $18.81 | $63.48 |
| March 2007 | $18.08 | $61.01 |
| February 2007 | $17.70 | $60.05 |
| January 2007 | $16.91 | $57.38 |
| December 2006 | $16.52 | $56.04 |
| November 2006 | $15.98 | $54.50 |
| October 2006 | $15.55 | $53.04 |
| September 2006 | $14.73 | $50.25 |
| August 2006 | $13.76 | $49.72 |
| July 2006 | $13.36 | $48.26 |
| June 2006 | $12.59 | $45.48 |
| May 2006 | $12.36 | $44.97 |
| April 2006 | $12.65 | $46.02 |
| March 2006 | $12.77 | $46.46 |
| February 2006 | $13.06 | $47.84 |
| January 2006 | $13.12 | $48.05 |
| December 2005 | $12.25 | $44.84 |
| November 2005 | $11.93 | $43.95 |
| October 2005 | $12.02 | $44.30 |
| September 2005 | $12.77 | $47.06 |
| August 2005 | $12.09 | $44.82 |
| July 2005 | $11.46 | $42.50 |
| June 2005 | $11.14 | $41.31 |
| May 2005 | $10.62 | $39.67 |
| April 2005 | $10.81 | $40.38 |
| March 2005 | $10.66 | $39.84 |
| February 2005 | $10.63 | $40 |
| January 2005 | $9.89 | $37.22 |
| December 2004 | $9.75 | $36.68 |
| November 2004 | $9.76 | $36.98 |
| October 2004 | $8.86 | $33.54 |
| September 2004 | $9.55 | $36.19 |
| August 2004 | $9.48 | $36.15 |
| July 2004 | $9.37 | $35.75 |
| June 2004 | $9.03 | $34.43 |
| May 2004 | $8.68 | $33.37 |
| April 2004 | $8.26 | $31.75 |
| March 2004 | $8.28 | $31.80 |
| February 2004 | $8.19 | $31.70 |
| January 2004 | $8.04 | $31.14 |
| December 2003 | $7.76 | $30.06 |
| November 2003 | $7.25 | $28.32 |
| October 2003 | $7.12 | $27.80 |
| September 2003 | $7.52 | $29.36 |
| August 2003 | $7.55 | $29.75 |
| July 2003 | $7.07 | $27.83 |
| June 2003 | $7.24 | $28.53 |
| May 2003 | $6.86 | $27.27 |
| April 2003 | $6.76 | $26.84 |
| March 2003 | $6.28 | $24.96 |
| February 2003 | $5.78 | $23.20 |
| January 2003 | $6 | $24.10 |
| December 2002 | $5.89 | $23.65 |
| November 2002 | $5.71 | $23.17 |
| October 2002 | $5.46 | $22.14 |
| September 2002 | $4.84 | $19.65 |
| August 2002 | $5.85 | $24.01 |
| July 2002 | $5.16 | $21.20 |
| June 2002 | $5.39 | $22.13 |
| May 2002 | $6.03 | $25.01 |
| April 2002 | $6.16 | $25.57 |
| March 2002 | $6.06 | $25.15 |
| February 2002 | $5.32 | $22.32 |
| January 2002 | $5.71 | $23.95 |
| December 2001 | $5.86 | $24.55 |
| November 2001 | $5.47 | $23.16 |
| October 2001 | $5.52 | $23.40 |
| September 2001 | $5.84 | $24.75 |
| August 2001 | $6.33 | $27.09 |
| July 2001 | $5.93 | $25.38 |
| June 2001 | $6.39 | $27.34 |
| May 2001 | $6.32 | $27.30 |
| April 2001 | $6.41 | $27.67 |
| March 2001 | $5.39 | $23.28 |
| February 2001 | $5.12 | $22.35 |
| January 2001 | $4.67 | $20.37 |
| December 2000 | $5.33 | $23.25 |
| November 2000 | $5.54 | $24.44 |
| October 2000 | $4.69 | $20.69 |
| September 2000 | $4.72 | $20.83 |
| August 2000 | $4.37 | $19.52 |
| July 2000 | $4.20 | $18.75 |
| June 2000 | $3.80 | $17 |
| May 2000 | $4.18 | $18.94 |
| April 2000 | $4.10 | $18.56 |
| March 2000 | $3.70 | $16.75 |
| February 2000 | $3.92 | $18 |
| January 2000 | $4.04 | $18.56 |
| December 1999 | $3.78 | $17.38 |
| November 1999 | $3.94 | $18.50 |
| October 1999 | $4.36 | $20.44 |
| September 1999 | $4.44 | $20.81 |
| August 1999 | $4.67 | $22.31 |
| July 1999 | $4.65 | $22.19 |
| June 1999 | $4.74 | $22.62 |
| May 1999 | $4.43 | $21.50 |
| April 1999 | $4.27 | $20.75 |
| March 1999 | $3.95 | $19.19 |
| February 1999 | $4.24 | $21 |
| January 1999 | $4.65 | $23 |
| December 1998 | $5.13 | $25.38 |
| November 1998 | $4.95 | $24.88 |
| October 1998 | $5.17 | $26 |
| September 1998 | $5.19 | $26.06 |
| August 1998 | $4.99 | $25.44 |
| July 1998 | $4.94 | $25.19 |
| June 1998 | $5.45 | $27.81 |
| May 1998 | $31,996.24 | $254,835.02 |
| April 1998 | $32,731.78 | $260,693.63 |
| March 1998 | $34,307.89 | $273,247.06 |
| February 1998 | $30,524.94 | $243,118.74 |
| January 1998 | $30,314.77 | $241,444.80 |
| December 1997 | $31,628.13 | $251,905.52 |
| November 1997 | $29,736.57 | $236,841.17 |
| October 1997 | $27,477.53 | $218,848.72 |
| September 1997 | $28,475.62 | $226,798.54 |
| August 1997 | $27,687.52 | $220,522.74 |
| July 1997 | $28,107.82 | $223,870.31 |
| June 1997 | $28,265.29 | $225,124.90 |
| May 1997 | $27,529.63 | $219,266.72 |
| April 1997 | $25,743.34 | $205,039.35 |
| March 1997 | $25,428.09 | $202,528.81 |
| February 1997 | $25,638.07 | $204,202.44 |
| January 1997 | $25,322.86 | $201,691.85 |
| December 1996 | $25,532.94 | $203,365.48 |
| November 1996 | $25,742.95 | $205,039.35 |
| October 1996 | $25,848.06 | $205,876.48 |
| September 1996 | $25,322.63 | $201,691.85 |
| August 1996 | $25,112.32 | $200,017.91 |
| July 1996 | $24,692.01 | $196,670.20 |
| June 1996 | $24,902.15 | $198,344.29 |
| May 1996 | $22,170.10 | $176,584.86 |
| April 1996 | $21,644.77 | $172,400.62 |
| March 1996 | $21,749.76 | $173,237.16 |
| February 1996 | $22,485.15 | $179,095.70 |
| January 1996 | $23,325.73 | $185,790.98 |
| December 1995 | $23,745.96 | $189,138.55 |
| November 1995 | $22,484.96 | $179,095.70 |
| October 1995 | $20,803.86 | $165,705.49 |
| September 1995 | $21,119.02 | $168,216.09 |
| August 1995 | $20,173.22 | $160,683.85 |
| July 1995 | $20,278.30 | $161,520.81 |
| June 1995 | $20,593.45 | $164,031.42 |
| May 1995 | $21,223.75 | $169,053.06 |
| April 1995 | $20,698.41 | $164,868.53 |
| March 1995 | $20,803.44 | $165,705.49 |
| February 1995 | $20,593.12 | $164,031.42 |
| January 1995 | $19,122.21 | $152,315.09 |
| December 1994 | $17,861.38 | $142,272.45 |
| November 1994 | $18,071.33 | $143,945.93 |
| October 1994 | $18,071.33 | $143,945.93 |
| September 1994 | $17,861.19 | $142,272.45 |
| August 1994 | $17,966.06 | $143,108.96 |
| July 1994 | $17,230.62 | $137,250.80 |
| June 1994 | $16,705.25 | $133,066.27 |
| May 1994 | $17,335.51 | $138,087.77 |
| April 1994 | $19,226.64 | $153,151.76 |
| March 1994 | $17,020.29 | $135,577.16 |
| February 1994 | $17,860.68 | $142,272.45 |
| January 1994 | $18,911.27 | $150,641.15 |
| December 1993 | $19,961.89 | $159,010.37 |
| November 1993 | $21,537.67 | $171,563.66 |
| October 1993 | $22,062.98 | $175,748.19 |
| September 1993 | $22,167.98 | $176,584.86 |
| August 1993 | $22,062.81 | $175,748.19 |
| July 1993 | $21,642.57 | $172,400.62 |
| June 1993 | $20,486.82 | $163,194.46 |
| May 1993 | $19,541.17 | $155,662.66 |
| April 1993 | $19,646.20 | $156,499.32 |
| March 1993 | $20,486.68 | $163,194.46 |
| February 1993 | $17,649.94 | $140,598.36 |
| January 1993 | $16,809.47 | $133,903.25 |
| December 1992 | $15,548.75 | $123,860.40 |
| November 1992 | $15,968.87 | $127,208.11 |
| October 1992 | $15,548.62 | $123,860.40 |
| September 1992 | $15,443.55 | $123,023.42 |
| August 1992 | $15,968.73 | $127,208.11 |
| July 1992 | $16,073.80 | $128,045.07 |
| June 1992 | $15,968.73 | $127,208.11 |
| May 1992 | $16,598.96 | $132,229.60 |
| April 1992 | $18,384.89 | $146,456.53 |
| March 1992 | $16,493.90 | $131,392.64 |
| February 1992 | $15,128.01 | $120,512.88 |
| January 1992 | $20,801.05 | $165,705.49 |
| December 1991 | $22,061.65 | $175,748.19 |
| November 1991 | $20,485.65 | $163,194.46 |
| October 1991 | $21,641.30 | $172,400.62 |
| September 1991 | $24,372.64 | $194,159.74 |
| August 1991 | $24,792.72 | $197,507.31 |
| July 1991 | $22,166.37 | $176,584.86 |
| June 1991 | $21,956.23 | $174,911.22 |
| May 1991 | $26,473.37 | $210,897.52 |
| April 1991 | $29,625 | $236,004.66 |
| March 1991 | $30,360.25 | $241,862.82 |
| February 1991 | $35,402.66 | $282,033.84 |
| January 1991 | $35,717.81 | $284,544.45 |
| December 1990 | $32,671.15 | $260,274.23 |
| November 1990 | $33,616.52 | $267,806.47 |
| October 1990 | $30,254.87 | $241,025.86 |
| September 1990 | $30,569.88 | $243,536.30 |
| August 1990 | $32,145.58 | $256,090.19 |
| July 1990 | $32,145.58 | $256,090.19 |
| June 1990 | $36,557.56 | $291,239.53 |
| May 1990 | $36,242.30 | $288,728.93 |
| April 1990 | $34,351.37 | $273,664.64 |
| March 1990 | $38,448.25 | $306,303.86 |
| February 1990 | $37,187.54 | $296,261.17 |
| January 1990 | $39,183.46 | $312,162.04 |
| December 1989 | $42,439.87 | $338,105.68 |
| November 1989 | $40,338.75 | $321,367.71 |
| October 1989 | $42,439.74 | $338,105.68 |
| September 1989 | $41,704.41 | $332,247.51 |
| August 1989 | $40,233.57 | $320,530.75 |
| July 1989 | $37,817.46 | $301,282.21 |
| June 1989 | $37,292.21 | $297,097.68 |
| May 1989 | $36,871.89 | $293,750.12 |
| April 1989 | $34,245.74 | $272,828.12 |
| March 1989 | $33,615.41 | $267,806.47 |
| February 1989 | $34,035.47 | $271,154.04 |
| January 1989 | $33,300.15 | $265,295.87 |
| December 1988 | $31,514.33 | $251,068.54 |
| November 1988 | $31,724.34 | $252,742.63 |
| October 1988 | $32,564.71 | $259,437.76 |
| September 1988 | $38,447.36 | $306,303.86 |
| August 1988 | $37,501.79 | $298,771.62 |
| July 1988 | $37,921.99 | $302,119.34 |
| June 1988 | $40,443.10 | $322,204.67 |
| May 1988 | $39,392.50 | $313,835.61 |
| April 1988 | $37,921.88 | $302,119.34 |
| March 1988 | $38,972.30 | $310,487.95 |
| February 1988 | $41,808.48 | $333,084.47 |
| January 1988 | $42,543.79 | $338,942.65 |
SRE
List: Contenders
Price: $72.92
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.40%
Payout Ratio: 51.77%
Payout Ratio Range:
Dividend Per Share: 2.48 USD
Earnings Per Share: 4.79 USD
P/E Ratio: 16.36
Exchange: NYQ
Sector: Utilities
Industry: Utilities - Diversified
Volume: 748557
Ebitda: 558.0 millionMarket Capitalization: 44.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 41
DGR3: 5.43%
DGR5: 6.60%
DGR10: 7.21%
DGR20: 8.37%