Sempra Energy 5.750% Junior Subordinated Notes due 2079のデータ

Sempra Energy 5.750% Junior Subordinated Notes due 2079の基本情報

名前 Sempra Energy 5.750% Junior Subordinated Notes due 2079
ティッカー SREA
国 United States
上場年 2019.0
セクター Public Utilities

Sempra Energy 5.750% Junior Subordinated Notes due 2079の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 26.92 26.7 26.86 26.7 96900.0 26.7
2021-02-12 27.05 26.8 27.05 26.89 48600.0 26.89
2021-02-11 27.18 26.95 27.18 26.99 27800.0 26.99
2021-02-10 27.19 27.08 27.15 27.13 26900.0 27.13
2021-02-09 27.31 27.15 27.2 27.17 86600.0 27.17
2021-02-08 27.48 27.22 27.48 27.28 73600.0 27.28
2021-02-05 27.48 27.35 27.38 27.48 49600.0 27.48
2021-02-04 27.47 27.23 27.37 27.33 35700.0 27.33
2021-02-03 27.51 27.21 27.49 27.25 60800.0 27.25
2021-02-02 27.58 27.37 27.38 27.46 31900.0 27.46
2021-02-01 27.47 27.25 27.42 27.26 24500.0 27.26
2021-01-29 27.48 27.17 27.42 27.3 88600.0 27.3
2021-01-28 27.45 27.23 27.37 27.4 25500.0 27.4
2021-01-27 27.56 27.21 27.31 27.23 37200.0 27.23
2021-01-26 27.59 27.36 27.54 27.37 29400.0 27.37
2021-01-25 27.6 27.49 27.49 27.53 18600.0 27.53
2021-01-22 27.6 27.41 27.41 27.49 17500.0 27.49
2021-01-21 27.61 27.42 27.51 27.44 48200.0 27.44
2021-01-20 27.51 27.37 27.47 27.47 28600.0 27.47
2021-01-19 27.42 27.33 27.39 27.41 30200.0 27.41
2021-01-15 27.61 27.19 27.53 27.33 62100.0 27.33
2021-01-14 27.46 27.23 27.23 27.46 46700.0 27.46
2021-01-13 27.2 26.94 26.94 27.14 30000.0 27.14
2021-01-12 27.0 26.78 26.86 26.86 92000.0 26.86
2021-01-11 26.91 26.84 26.86 26.86 94100.0 26.86
2021-01-08 27.2 26.93 27.1 26.99 77900.0 26.99
2021-01-07 27.57 26.87 27.57 27.0 87300.0 27.0
2021-01-06 27.96 27.14 27.96 27.41 41600.0 27.41
2021-01-05 28.03 27.81 27.97 27.85 29500.0 27.85
2021-01-04 28.47 27.87 28.47 27.91 57800.0 27.91
2020-12-31 28.43 28.14 28.22 28.43 147400.0 28.43
2020-12-30 28.22 28.05 28.12 28.21 27300.0 28.21
2020-12-29 28.19 28.04 28.15 28.14 35800.0 28.14
2020-12-28 28.13 27.96 28.09 28.13 33700.0 28.13
2020-12-24 28.09 27.89 27.92 28.09 38700.0 28.09
2020-12-23 27.99 27.85 27.99 27.92 50000.0 27.92
2020-12-22 28.13 27.73 27.87 27.87 53700.0 27.87
2020-12-21 27.88 27.74 27.81 27.8 43200.0 27.8
2020-12-18 27.85 27.71 27.81 27.85 29100.0 27.85
2020-12-17 27.81 27.55 27.59 27.8 28700.0 27.8
2020-12-16 27.64 27.4 27.6 27.62 55000.0 27.62
2020-12-15 27.6 27.34 27.44 27.6 35300.0 27.6
2020-12-14 27.64 27.32 27.64 27.42 55000.0 27.42
2020-12-11 27.97 27.72 27.72 27.91 50400.0 27.55
2020-12-10 27.91 27.7 27.76 27.81 36400.0 27.45
2020-12-09 27.79 27.63 27.7 27.79 57200.0 27.43
2020-12-08 27.72 27.42 27.52 27.66 71000.0 27.3
2020-12-07 27.56 27.48 27.48 27.53 19500.0 27.17
2020-12-04 27.6 27.47 27.47 27.59 39200.0 27.23
2020-12-03 27.48 27.35 27.45 27.45 269200.0 27.09
2020-12-02 27.5 27.21 27.3 27.45 53900.0 27.09
2020-12-01 27.47 27.2 27.35 27.29 46300.0 26.94
2020-11-30 27.52 27.3 27.4 27.3 65800.0 26.94
2020-11-27 27.58 27.43 27.53 27.56 24100.0 27.2
2020-11-25 27.5 27.43 27.43 27.43 29800.0 27.08
2020-11-24 27.63 27.41 27.5 27.5 53400.0 27.14
2020-11-23 27.55 27.37 27.42 27.41 58500.0 27.05
2020-11-20 27.47 27.33 27.42 27.42 40400.0 27.06
2020-11-19 27.42 27.33 27.42 27.38 39600.0 27.02
2020-11-18 27.55 27.36 27.4 27.42 106800.0 27.06
2020-11-17 27.47 27.29 27.4 27.38 33700.0 27.02
2020-11-16 27.55 27.15 27.15 27.41 53300.0 27.05
2020-11-13 27.16 27.06 27.12 27.1 43600.0 26.75
2020-11-12 27.12 26.96 27.12 27.12 28300.0 26.77
2020-11-11 27.19 26.91 26.97 27.13 61600.0 26.78
2020-11-10 26.97 26.77 26.83 26.84 35200.0 26.49
2020-11-09 26.92 26.67 26.81 26.87 85900.0 26.52
2020-11-06 26.76 26.55 26.76 26.6 87900.0 26.25
2020-11-05 26.94 26.66 26.84 26.7 140600.0 26.35
2020-11-04 27.14 26.68 26.87 26.73 127100.0 26.38
2020-11-03 26.9 26.63 26.78 26.63 44300.0 26.28
2020-11-02 26.89 26.62 26.7 26.62 27600.0 26.27
2020-10-30 27.0 26.5 26.84 26.62 83900.0 26.27
2020-10-29 27.25 26.76 26.96 26.76 48800.0 26.41
2020-10-28 27.19 26.96 27.19 26.97 63900.0 26.62
2020-10-27 27.42 27.2 27.41 27.32 22300.0 26.96
2020-10-26 27.42 26.97 27.21 27.31 44000.0 26.95
2020-10-23 27.25 27.0 27.05 27.25 36500.0 26.9
2020-10-22 27.08 26.86 27.03 27.08 21400.0 26.73
2020-10-21 27.29 26.83 27.29 26.92 62700.0 26.57
2020-10-20 27.39 27.21 27.28 27.21 40600.0 26.86
2020-10-19 27.5 27.21 27.44 27.28 46900.0 26.93
2020-10-16 27.61 27.4 27.53 27.4 31500.0 27.05
2020-10-15 27.58 27.44 27.48 27.45 44800.0 27.09
2020-10-14 27.71 27.47 27.53 27.64 49400.0 27.28
2020-10-13 27.65 27.38 27.54 27.65 35200.0 27.29
2020-10-12 27.49 27.3 27.36 27.49 20800.0 27.13
2020-10-09 27.68 27.21 27.5 27.24 49700.0 26.89
2020-10-08 27.76 27.32 27.32 27.45 45300.0 27.09
2020-10-07 27.51 27.36 27.36 27.49 26700.0 27.13
2020-10-06 27.76 27.27 27.47 27.4 55800.0 27.04
2020-10-05 27.44 26.92 26.99 27.33 49500.0 26.97
2020-10-02 27.05 26.87 26.89 26.96 32000.0 26.61
2020-10-01 27.02 26.82 27.02 26.99 52100.0 26.64
2020-09-30 27.1 26.64 26.76 26.71 201300.0 26.36
2020-09-29 27.08 26.68 27.05 26.76 83600.0 26.41
2020-09-28 27.18 26.95 26.96 27.01 65200.0 26.66
2020-09-25 26.86 26.47 26.47 26.86 54400.0 26.51
2020-09-24 26.56 26.0 26.46 26.36 78300.0 26.02
2020-09-23 26.68 26.41 26.68 26.46 66100.0 26.12
2020-09-22 26.69 26.55 26.55 26.68 50400.0 26.33
2020-09-21 26.58 26.33 26.53 26.55 26200.0 26.2
2020-09-18 26.65 26.48 26.58 26.58 21300.0 26.23
2020-09-17 26.62 26.44 26.56 26.52 56400.0 26.18
2020-09-16 26.69 26.6 26.63 26.61 232300.0 26.26
2020-09-15 26.7 26.55 26.7 26.58 107000.0 26.23
2020-09-14 26.73 26.51 26.72 26.62 69100.0 26.27
2020-09-11 27.06 26.9 27.06 26.9 32300.0 26.2
2020-09-10 27.12 26.98 27.12 26.98 78700.0 26.27
2020-09-09 27.12 27.01 27.11 27.03 62000.0 26.32
2020-09-08 27.26 26.97 27.26 26.97 56100.0 26.26
2020-09-04 27.39 27.07 27.35 27.21 43100.0 26.5
2020-09-03 27.68 27.19 27.6 27.26 30200.0 26.55
2020-09-02 27.79 27.16 27.28 27.55 254200.0 26.83
2020-09-01 27.36 27.19 27.22 27.2 42600.0 26.49
2020-08-31 27.24 27.13 27.22 27.15 59200.0 26.44
2020-08-28 27.23 27.1 27.2 27.12 25200.0 26.41
2020-08-27 27.41 27.08 27.37 27.1 53200.0 26.39
2020-08-26 27.41 27.22 27.37 27.3 52100.0 26.59
2020-08-25 27.41 27.19 27.29 27.31 51600.0 26.6
2020-08-24 27.33 27.18 27.25 27.27 24100.0 26.56
2020-08-21 27.45 27.25 27.29 27.26 24600.0 26.55
2020-08-20 27.41 27.27 27.3 27.41 40400.0 26.69
2020-08-19 27.41 27.22 27.22 27.32 27900.0 26.6
2020-08-18 27.37 27.12 27.14 27.35 35000.0 26.63
2020-08-17 27.26 27.01 27.24 27.01 42600.0 26.31
2020-08-14 27.26 27.06 27.26 27.14 24100.0 26.43
2020-08-13 27.28 27.05 27.05 27.25 24800.0 26.54
2020-08-12 27.2 26.95 26.97 27.09 22900.0 26.38
2020-08-11 26.98 26.82 26.98 26.9 36700.0 26.2
2020-08-10 26.98 26.71 26.8 26.78 44100.0 26.08
2020-08-07 26.75 26.63 26.73 26.71 20400.0 26.01
2020-08-06 26.83 26.56 26.82 26.57 22700.0 25.87
2020-08-05 26.98 26.72 26.95 26.73 20600.0 26.03
2020-08-04 27.08 26.75 26.92 26.89 34800.0 26.19
2020-08-03 27.25 26.9 26.92 26.9 24400.0 26.2
2020-07-31 27.1 26.89 26.94 26.92 60900.0 26.22
2020-07-30 26.97 26.83 26.89 26.83 27200.0 26.13
2020-07-29 26.91 26.66 26.66 26.9 37000.0 26.2
2020-07-28 26.87 26.61 26.77 26.7 61900.0 26.0
2020-07-27 26.8 26.67 26.75 26.77 37100.0 26.07
2020-07-24 26.79 26.65 26.71 26.67 35300.0 25.97
2020-07-23 26.83 26.59 26.76 26.61 34300.0 25.91
2020-07-22 26.84 26.7 26.83 26.78 35800.0 26.08
2020-07-21 26.74 26.53 26.54 26.66 27700.0 25.96
2020-07-20 26.57 26.36 26.48 26.56 33300.0 25.86
2020-07-17 26.43 26.33 26.35 26.4 31500.0 25.71
2020-07-16 26.44 26.04 26.05 26.44 29800.0 25.75
2020-07-15 26.29 26.11 26.17 26.18 31300.0 25.49
2020-07-14 26.24 25.91 25.97 26.16 48400.0 25.48
2020-07-13 26.19 25.94 26.18 25.94 41500.0 25.26
2020-07-10 26.18 25.93 26.05 26.11 31400.0 25.43
2020-07-09 26.25 25.84 26.25 26.1 54400.0 25.42
2020-07-08 26.3 26.14 26.19 26.15 33500.0 25.47
2020-07-07 26.38 26.15 26.32 26.15 43600.0 25.47
2020-07-06 26.39 26.21 26.32 26.28 61600.0 25.59
2020-07-02 26.38 26.19 26.21 26.19 78200.0 25.5
2020-07-01 26.17 25.6 25.63 26.17 133000.0 25.48
2020-06-30 25.58 25.32 25.41 25.57 462600.0 24.9
2020-06-29 25.41 25.11 25.37 25.4 71600.0 24.74
2020-06-26 25.45 25.28 25.36 25.38 38700.0 24.72
2020-06-25 25.48 25.34 25.43 25.4 57000.0 24.74
2020-06-24 25.58 25.3 25.55 25.48 43200.0 24.81
2020-06-23 25.56 25.35 25.39 25.55 58300.0 24.88
2020-06-22 25.54 25.2 25.44 25.3 68200.0 24.64
2020-06-19 25.67 25.32 25.49 25.41 94400.0 24.74
2020-06-18 25.6 25.28 25.52 25.47 125200.0 24.8
2020-06-17 25.72 25.42 25.7 25.57 74600.0 24.9
2020-06-16 25.8 25.51 25.7 25.67 129200.0 25.0
2020-06-15 25.69 25.3 25.45 25.5 159400.0 24.83
2020-06-12 26.04 25.5 26.04 25.65 54300.0 24.98
2020-06-11 26.5 25.96 26.5 26.08 65600.0 25.05
2020-06-10 26.92 26.5 26.92 26.7 239300.0 25.64
2020-06-09 27.14 26.74 26.77 26.93 116700.0 25.86
2020-06-08 26.94 26.76 26.8 26.81 56100.0 25.75
2020-06-05 26.95 26.64 26.94 26.83 121900.0 25.77
2020-06-04 26.75 26.37 26.43 26.56 108800.0 25.51
2020-06-03 26.43 26.1 26.15 26.43 43700.0 25.38
2020-06-02 26.2 25.75 25.93 26.18 71200.0 25.14
2020-06-01 25.9 25.61 25.64 25.89 38700.0 24.87
2020-05-29 25.68 25.51 25.53 25.51 106600.0 24.5
2020-05-28 25.7 25.51 25.59 25.53 160500.0 24.52
2020-05-27 25.8 25.5 25.75 25.56 74900.0 24.55
2020-05-26 25.84 25.61 25.83 25.63 66200.0 24.62
2020-05-22 25.6 25.35 25.4 25.58 61800.0 24.57
2020-05-21 25.43 25.3 25.32 25.38 84100.0 24.38
2020-05-20 25.4 25.23 25.38 25.3 69700.0 24.3
2020-05-19 25.36 25.15 25.3 25.22 41500.0 24.22
2020-05-18 25.57 25.18 25.3 25.3 98700.0 24.3
2020-05-15 25.24 25.0 25.05 25.18 25800.0 24.18
2020-05-14 25.11 24.61 25.11 24.9 90000.0 23.91
2020-05-13 25.44 25.11 25.42 25.11 58300.0 24.12
2020-05-12 25.55 25.3 25.48 25.4 35600.0 24.39
2020-05-11 25.5 25.23 25.49 25.45 42600.0 24.44
2020-05-08 25.5 25.4 25.4 25.49 60200.0 24.48
2020-05-07 25.6 25.27 25.28 25.34 84300.0 24.34
2020-05-06 25.39 25.26 25.38 25.27 62200.0 24.27
2020-05-05 25.44 25.16 25.43 25.25 77900.0 24.25
2020-05-04 25.39 25.1 25.21 25.35 55300.0 24.35
2020-05-01 25.53 25.05 25.43 25.09 42600.0 24.1
2020-04-30 25.84 25.45 25.84 25.45 99000.0 24.44
2020-04-29 25.83 25.59 25.76 25.79 43600.0 24.77
2020-04-28 25.78 25.51 25.73 25.63 57300.0 24.62
2020-04-27 25.59 25.22 25.49 25.53 50000.0 24.52
2020-04-24 25.51 25.17 25.51 25.41 39700.0 24.4
2020-04-23 25.45 24.94 25.07 25.38 128100.0 24.38
2020-04-22 25.49 24.88 25.38 24.9 100800.0 23.91
2020-04-21 25.19 24.5 25.03 25.13 109300.0 24.14
2020-04-20 25.38 24.75 25.07 25.0 74300.0 24.01
2020-04-17 25.6 25.23 25.47 25.35 110400.0 24.35
2020-04-16 25.93 25.11 25.72 25.5 496000.0 24.49
2020-04-15 25.76 24.7 25.39 25.74 142800.0 24.72
2020-04-14 25.65 25.17 25.6 25.6 133400.0 24.59
2020-04-13 25.42 24.27 25.0 25.4 283500.0 24.39
2020-04-09 25.0 24.48 24.6 24.78 113600.0 23.8
2020-04-08 24.89 23.91 24.2 24.2 81200.0 23.24
2020-04-07 24.3 23.65 24.0 24.3 95900.0 23.34
2020-04-06 23.78 23.1 23.39 23.4 51600.0 22.47
2020-04-03 23.45 21.5 23.45 22.56 92100.0 21.67
2020-04-02 23.49 22.96 23.04 23.25 74100.0 22.33
2020-04-01 23.47 22.94 23.2 23.3 154700.0 22.38
2020-03-31 24.0 23.36 24.0 23.36 89800.0 22.44
2020-03-30 24.04 23.26 23.78 24.0 73500.0 23.05
2020-03-27 23.9 22.92 23.7 23.5 97600.0 22.57
2020-03-26 24.46 23.45 23.45 23.99 104800.0 23.04
2020-03-25 23.91 21.65 21.66 23.45 77800.0 22.52
2020-03-24 22.04 20.59 21.25 21.41 90200.0 20.56
2020-03-23 22.05 18.05 22.05 19.6 188200.0 18.82
2020-03-20 22.62 20.23 20.23 21.99 250400.0 21.12
2020-03-19 20.15 17.36 17.93 19.8 152400.0 19.02
2020-03-18 21.84 15.27 21.8 18.0 137600.0 17.29
2020-03-17 22.93 22.03 22.65 22.25 125800.0 21.37
2020-03-16 23.45 22.23 23.45 22.52 175700.0 21.63
2020-03-13 24.64 23.5 23.53 24.49 153400.0 23.52
2020-03-12 24.83 20.72 24.62 23.14 215800.0 22.22
2020-03-11 25.47 25.0 25.06 25.45 186400.0 24.1
2020-03-10 25.58 25.13 25.45 25.32 197700.0 23.97
2020-03-09 25.77 25.0 25.75 25.13 297200.0 23.79
2020-03-06 26.54 26.12 26.54 26.14 94600.0 24.75
2020-03-05 26.87 26.53 26.73 26.77 30300.0 25.35
2020-03-04 26.94 26.45 26.94 26.84 46200.0 25.41
2020-03-03 27.29 26.22 26.64 26.66 43800.0 25.24
2020-03-02 26.67 26.0 26.08 26.62 48000.0 25.21
2020-02-28 26.15 25.33 26.0 25.84 257200.0 24.47
2020-02-27 26.54 26.25 26.54 26.25 109600.0 24.86
2020-02-26 26.66 26.25 26.63 26.59 108000.0 25.18
2020-02-25 27.07 26.52 27.07 26.54 122100.0 25.13
2020-02-24 27.32 27.01 27.17 27.03 74100.0 25.59
2020-02-21 27.4 27.22 27.37 27.25 50900.0 25.8
2020-02-20 27.39 27.2 27.29 27.34 46800.0 25.89
2020-02-19 27.35 27.2 27.33 27.23 66100.0 25.78
2020-02-18 27.33 27.2 27.24 27.29 41000.0 25.84