Indicators

Sempra Energy (NY: SRE )

78.05 +0.38 (+0.49%)

Streaming Delayed Price Updated: 12:08 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	14.39	15.00	14.34	14.91	2,418,783	+0.52(+3.62%)
Nov 26, 2008	14.17	14.54	14.10	14.39	6,008,926	-0.03(-0.20%)
Nov 25, 2008	14.69	14.69	14.05	14.42	6,859,595	+0.23(+1.64%)
Nov 24, 2008	13.96	14.48	13.75	14.19	8,955,622	+0.26(+1.83%)
Nov 21, 2008	12.72	13.98	12.26	13.93	10,595,274	+1.46(+11.68%)
Nov 20, 2008	12.65	13.45	12.31	12.47	8,118,173	-0.32(-2.47%)
Nov 19, 2008	13.13	13.62	12.76	12.79	5,486,523	-0.47(-3.54%)
Nov 18, 2008	12.83	13.45	12.77	13.26	6,548,046	+0.22(+1.72%)
Nov 17, 2008	13.30	13.54	12.90	13.04	5,114,873	-0.41(-3.07%)
Nov 14, 2008	13.88	14.22	13.32	13.45	0	-0.76(-5.35%)
Nov 13, 2008	13.23	14.22	12.66	14.21	7,129,149	+1.12(+8.60%)
Nov 12, 2008	13.09	13.18	12.83	13.08	5,428,281	-0.26(-1.96%)
Nov 11, 2008	13.17	13.55	12.67	13.35	7,083,153	+0.26(+2.00%)
Nov 10, 2008	13.64	13.97	12.78	13.08	7,163,135	-0.56(-4.10%)
Nov 07, 2008	13.18	13.65	12.87	13.64	5,131,642	+0.53(+4.07%)
Nov 06, 2008	13.88	14.07	12.89	13.11	6,921,559	-0.78(-5.61%)
Nov 05, 2008	13.96	14.37	13.81	13.89	4,391,940	-0.28(-1.96%)
Nov 04, 2008	14.02	14.37	13.86	14.17	6,361,323	+0.36(+2.64%)

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.