Indicators

Sempra Energy (NY: SRE )

77.12 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	38.15	38.32	37.99	38.00	2,841,249	-0.16(-0.41%)
Nov 27, 2015	38.05	38.39	37.99	38.16	1,120,752	+0.18(+0.46%)
Nov 25, 2015	38.33	37.98	37.98	37.98	2,485,390	-0.42(-1.10%)
Nov 24, 2015	38.52	38.58	38.17	38.40	2,139,271	-0.31(-0.79%)
Nov 23, 2015	39.18	39.18	38.65	38.71	1,624,789	-0.42(-1.07%)
Nov 20, 2015	39.06	39.41	38.97	39.13	3,379,669	+0.20(+0.50%)
Nov 19, 2015	38.72	39.04	38.61	38.93	1,775,239	+0.21(+0.55%)
Nov 18, 2015	38.33	38.77	38.09	38.72	2,294,952	+0.38(+0.99%)
Nov 17, 2015	38.84	39.05	38.27	38.34	2,241,630	-0.52(-1.35%)
Nov 16, 2015	37.84	38.87	37.83	38.86	2,730,203	+1.00(+2.65%)
Nov 13, 2015	38.16	38.44	37.79	37.86	2,694,912	-0.25(-0.64%)
Nov 12, 2015	38.75	39.14	38.10	38.10	2,511,150	-0.76(-1.95%)
Nov 11, 2015	38.87	39.12	38.67	38.86	2,604,936	+0.07(+0.18%)
Nov 10, 2015	38.47	38.82	38.32	38.79	2,502,870	+0.36(+0.95%)
Nov 09, 2015	38.56	38.65	38.21	38.43	3,410,361	-0.22(-0.56%)
Nov 06, 2015	39.52	39.56	38.36	38.65	3,856,570	-1.23(-3.07%)
Nov 05, 2015	40.32	40.41	39.85	39.87	3,068,397	-0.54(-1.33%)
Nov 04, 2015	39.92	40.51	39.87	40.41	4,144,620	+0.41(+1.02%)
Nov 03, 2015	39.38	40.10	37.98	40.00	4,833,949	+0.79(+2.01%)

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.