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 (%)
Feb 28, 2018	45.11	45.22	44.45	44.56	4,141,136	-0.43(-0.96%)
Feb 27, 2018	45.38	45.51	44.31	44.99	7,586,045	+0.22(+0.48%)
Feb 26, 2018	44.76	44.98	44.49	44.78	9,854,322	-0.02(-0.05%)
Feb 23, 2018	43.70	44.83	43.70	44.80	3,702,857	+1.20(+2.75%)
Feb 22, 2018		43.95		43.60	4,868,397	+0.49(+1.15%)
Feb 21, 2018	43.96	44.23	43.09	43.11	6,268,834	-0.86(-1.96%)
Feb 20, 2018	44.41	44.65	43.68	43.97	5,594,517	-0.60(-1.35%)
Feb 16, 2018		44.57	44.57	44.57	0	+0.42(+0.95%)
Feb 15, 2018	43.37	44.16	43.06	44.15	5,436,233	+1.03(+2.38%)
Feb 14, 2018	43.36	43.46	43.00	43.13	2,802,614	-0.55(-1.25%)
Feb 13, 2018	43.50	43.84	43.02	43.67	3,597,613	+0.08(+0.18%)
Feb 12, 2018	43.41	43.84	43.07	43.60	4,153,034	+0.21(+0.48%)
Feb 09, 2018	42.41	43.67	42.08	43.39	8,308,693	+1.12(+2.66%)
Feb 08, 2018	42.44	42.92	42.09	42.26	7,484,410	-0.30(-0.70%)
Feb 07, 2018	42.28	42.97	42.12	42.56	9,555,298	+0.28(+0.67%)
Feb 06, 2018	42.26	42.43	41.15	42.28	7,731,642	-0.69(-1.61%)
Feb 05, 2018	43.12	43.43	42.69	42.97	5,351,283	-0.20(-0.46%)
Feb 02, 2018	43.30	43.64	43.01	43.17	4,905,036	-0.39(-0.89%)

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.