Indicators

Sempra Energy (NY: SRE )

75.84 -0.02 (-0.03%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	77.33	77.39	75.69	76.90	3,176,619	-0.44(-0.56%)
Jan 30, 2023	77.19	78.02	77.11	77.33	3,204,512	-0.28(-0.36%)
Jan 27, 2023	76.97	78.04	76.76	77.62	2,667,597	+0.64(+0.83%)
Jan 26, 2023	76.02	76.98	75.88	76.98	1,727,692	+0.73(+0.96%)
Jan 25, 2023	75.75	76.31	75.31	76.25	1,381,832	-0.07(-0.09%)
Jan 24, 2023	75.24	76.61	75.18	76.32	1,746,880	+0.18(+0.24%)
Jan 23, 2023	75.78	76.80	75.19	76.14	1,674,287	+0.36(+0.47%)
Jan 20, 2023	75.05	75.88	74.13	75.78	2,850,481	+1.06(+1.42%)
Jan 19, 2023	75.06	75.37	73.77	74.72	3,133,406	-0.44(-0.58%)
Jan 18, 2023	77.95	77.95	74.87	75.15	2,420,557	-2.44(-3.14%)
Jan 17, 2023	77.32	78.48	77.24	77.59	3,072,326	+0.45(+0.58%)
Jan 13, 2023	76.85	77.43	76.22	77.14	2,353,654	-0.05(-0.06%)
Jan 12, 2023	77.90	78.03	76.83	77.19	2,455,755	-0.54(-0.70%)
Jan 11, 2023	75.78	78.05	75.78	77.73	3,243,315	+2.18(+2.89%)
Jan 10, 2023	75.31	75.66	74.27	75.55	2,062,037	+0.18(+0.24%)
Jan 09, 2023	74.09	75.66	74.04	75.36	2,447,173	+1.24(+1.68%)
Jan 06, 2023	74.02	74.99	73.93	74.12	2,660,389	+0.99(+1.35%)
Jan 05, 2023	73.74	74.06	72.42	73.13	2,095,042	-1.23(-1.65%)
Jan 04, 2023	73.89	75.01	73.66	74.36	1,754,740	+0.64(+0.87%)

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.