Sempra Historical Data - S1RE34 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Brazil
BOV
Sempra (S1RE34)
Sempra (S1RE34) Historical

Sempra (S1RE34)

105.50

0.80

(0.76%)

Closed June 29 3:55PM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.95	1.88314823757	103.55	105.5	102.47	44	103.76096045	DR
4	5.2	5.18444666002	100.3	105.5	100	22	102.19015504	DR
12	16.04	17.9298010284	89.46	105.5	88.83	88	94.38737101	DR
26	15.3	16.9623059867	90.2	105.5	87.66	74	94.31686139	DR
52	16.7	18.8063063063	88.8	105.5	85.28	92	92.35242753	DR
156	-63.58	-37.6035013012	169.08	219.4	85.28	215	165.15605214	DR
260	-75.94	-41.8540564374	181.44	219.4	85.28	203	165.72237881	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719610200	105.5	0.8	0.76	105.5	105.5	105.5	42
1719523800	104.7	1.2	1.16	104.7	104.7	104.7	59
1719437400	103.5	1.03	1.01	103.5	103.5	103.5	27
1719351000	102.47	-1.08	-1.04	102.47	102.47	102.47	27
1719264600	103.55	0.75	0.73	103.55	103.55	103.55	64
1719005340	102.8	0	0.00	102.8	102.8	102.8	0
1718918940	102.8	1.36	1.34	102.8	102.8	102.8	6
1718832600	101.44	0	0.00	101.44	101.44	101.44	0
1718746200	101.44	-0.86	-0.84	101.44	101.44	101.44	4
1718659800	102.3	0.5	0.49	102.3	102.3	102.3	2
1718400600	101.8	-0.88	-0.86	101.8	101.8	101.8	6
1718314200	102.68	0.96	0.94	102.68	102.68	102.68	17
1718227800	101.72	0.62	0.61	101.72	101.72	101.72	8
1718141400	101.1	1.1	1.10	101.1	101.1	101.1	9
1718055000	100	-0.3	-0.30	100	100	100	18
1717795800	100.3	0.11	0.11	100.3	100.3	100.3	35
1717709400	100.19	-0.71	-0.70	100.19	100.19	100.19	28
1717622940	100.9	-1.12	-1.10	102.02	102.02	100.9	19
1717536600	102.02	1.92	1.92	102.02	102.02	102.02	15
1717450200	100.1	-0.2	-0.20	100.1	100.1	100.1	7
1717191000	100.3	4.5	4.70	100.3	100.3	100.3	36
1717018140	95.8	-1.9	-1.94	95.8	95.8	95.8	17
1716931740	97.7	-2.39	-2.39	97.7	97.7	97.7	15
1716845340	100.09	0	0.00	100.09	100.09	100.09	0
1716586140	100.09	0	0.00	100.09	100.09	100.09	0
1716499740	100.09	0	0.00	100.09	100.09	100.09	0
1716413340	100.09	-0.11	-0.11	100.09	100.09	100.09	11
1716327000	100.2	0	0.00	100.2	100.2	100.2	0
1716240600	100.2	0.3	0.30	99.85	100.2	99.85	18
1715981400	99.9	0	0.00	99.9	99.9	99.9	24
1715895000	99.9	0	0.00	99.9	99.9	99.9	3
1715808600	99.9	1.3	1.32	99.9	99.9	99.9	3
1715722200	98.6	-1	-1.00	98.2	98.6	98.2	23
1715635800	99.6	0.1	0.10	99.6	99.6	99.6	15
1715376600	99.5	2	2.05	99.5	99.5	99.5	5
1715290140	97.5	1.83	1.91	97.5	97.5	97.5	48
1715203800	95.67	2.79	3.00	95.85	95.91	95.67	858
1715117400	92.88	0.36	0.39	92.88	92.88	92.88	14
1715031000	92.52	-0.09	-0.10	92.43	92.52	92.43	101
1714771800	92.61	-0.63	-0.68	92.61	92.61	92.61	170
1714685400	93.24	-0.09	-0.10	93.15	93.24	93.15	336
1714512600	93.33	0.93	1.01	92.7	93.33	92.7	281
1714426200	92.4	0.24	0.26	92.4	92.4	92.4	14
1714167000	92.16	-1.06	-1.14	92.16	92.16	92.16	10
1714080540	93.22	0.69	0.75	93.22	93.22	93.22	247
1713994200	92.53	0.77	0.84	91.76	92.53	91.76	23
1713907800	91.76	-0.31	-0.34	91.76	91.76	91.76	984
1713821340	92.07	3.23	3.64	92.07	92.07	92.07	203
1713562200	88.84	0	0.00	88.84	88.84	88.84	0
1713475800	88.84	0	0.00	88.84	88.84	88.84	0
1713389400	88.84	0	0.00	88.84	88.84	88.84	0
1713303000	88.84	0	0.00	88.84	88.84	88.84	0
1713216600	88.84	0.01	0.01	88.84	88.84	88.84	20
1712957400	88.83	-0.63	-0.70	89.1	89.1	88.83	2
1712870940	89.46	0	0.00	89.46	89.46	89.46	0
1712784540	89.46	0	0.00	89.46	89.46	89.46	0
1712698140	89.46	1.76	2.01	89.46	89.46	89.46	25
1712581200	87.7	0	0.00	87.7	87.7	87.7	0
1712322000	87.7	0	0.00	87.7	87.7	87.7	0
1712235600	87.7	0	0.00	87.7	87.7	87.7	0
1712149200	87.7	0	0.00	87.7	87.7	87.7	0
1712062800	87.7	0	0.00	87.7	87.7	87.7	0
1711976400	87.7	0	0.00	87.7	87.7	87.7	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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