Indicators

Sempra Energy (NY: SRE )

78.17 +0.50 (+0.64%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	9.985	10.02	9.892	9.950	2,086,008	-0.07(-0.67%)
Jan 29, 2004	9.981	10.13	9.966	10.02	3,155,458	+0.04(+0.35%)
Jan 28, 2004	10.10	10.13	9.937	9.981	3,536,980	-0.06(-0.60%)
Jan 27, 2004	10.13	10.16	10.02	10.04	3,449,659	-0.02(-0.16%)
Jan 26, 2004	10.21	10.21	9.956	10.06	1,711,684	-0.15(-1.47%)
Jan 23, 2004	10.12	10.25	10.11	10.21	3,113,832	+0.09(+0.85%)
Jan 22, 2004	10.00	10.16	9.950	10.12	3,142,626	+0.10(+0.96%)
Jan 21, 2004	9.857	10.05	9.806	10.03	3,341,681	+0.16(+1.65%)
Jan 20, 2004	9.745	9.870	9.716	9.863	3,350,445	+0.11(+1.15%)
Jan 16, 2004	9.640	9.771	9.620	9.751	2,547,965	+0.11(+1.16%)
Jan 15, 2004	9.723	9.723	9.588	9.640	1,642,516	-0.05(-0.53%)
Jan 14, 2004	9.502	9.691	9.502	9.691	2,125,443	+0.19(+1.98%)
Jan 13, 2004	9.531	9.563	9.429	9.502	2,016,839	-0.03(-0.30%)
Jan 12, 2004	9.640	9.684	9.518	9.531	1,172,734	-0.10(-1.06%)
Jan 09, 2004	9.585	9.700	9.563	9.633	1,635,004	+0.03(+0.30%)
Jan 08, 2004	9.633	9.646	9.557	9.604	2,204,627	-0.05(-0.56%)
Jan 07, 2004	9.649	9.697	9.579	9.659	3,272,200	+0.01(+0.10%)
Jan 06, 2004	9.601	9.668	9.592	9.649	2,763,608	+0.05(+0.50%)
Jan 05, 2004	9.656	9.739	9.534	9.601	2,071,923	-0.05(-0.50%)

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.