Indicators

Sempra Energy (NY: SRE )

77.33 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	11.80	11.90	11.77	11.89	2,353,918	+0.10(+0.87%)
Jan 28, 2005	11.82	11.82	11.63	11.79	2,477,545	-0.02(-0.14%)
Jan 27, 2005	11.74	11.81	11.68	11.81	5,144,130	+0.08(+0.65%)
Jan 26, 2005	11.58	11.75	11.53	11.73	3,035,274	+0.14(+1.19%)
Jan 25, 2005	11.64	11.70	11.56	11.59	2,529,499	+0.02(+0.17%)
Jan 24, 2005	11.52	11.66	11.51	11.57	1,455,980	+0.05(+0.47%)
Jan 21, 2005	11.61	11.67	11.51	11.52	1,705,425	-0.12(-1.07%)
Jan 20, 2005	11.65	11.70	11.58	11.64	2,242,810	-0.03(-0.22%)
Jan 19, 2005	11.76	11.77	11.64	11.67	2,108,855	-0.06(-0.52%)
Jan 18, 2005	11.58	11.84	11.58	11.73	2,773,623	+0.11(+0.91%)
Jan 14, 2005	11.53	11.64	11.45	11.62	1,420,613	+0.13(+1.17%)
Jan 13, 2005	11.47	11.53	11.40	11.49	1,872,556	+0.04(+0.34%)
Jan 12, 2005	11.57	11.57	11.35	11.45	2,677,539	-0.09(-0.75%)
Jan 11, 2005	11.58	11.60	11.47	11.54	1,533,286	-0.01(-0.11%)
Jan 10, 2005	11.52	11.60	11.52	11.55	2,024,664	+0.03(+0.28%)
Jan 07, 2005	11.52	11.58	11.48	11.52	8,443,246	-0.01(-0.06%)
Jan 06, 2005	11.50	11.52	11.41	11.52	2,630,279	+0.10(+0.89%)
Jan 05, 2005	11.53	11.57	11.38	11.42	2,650,310	-0.15(-1.27%)
Jan 04, 2005	11.57	11.67	11.53	11.57	2,979,877	-0.03(-0.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.