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 (%)
Feb 28, 2002	7.202	7.211	7.115	7.131	2,154,550	-0.07(-0.98%)
Feb 27, 2002	7.317	7.317	7.179	7.202	1,909,800	-0.08(-1.10%)
Feb 26, 2002	7.221	7.346	7.221	7.282	1,709,806	+0.00(+0.04%)
Feb 25, 2002	7.387	7.464	7.256	7.278	1,899,785	-0.19(-2.52%)
Feb 22, 2002	7.397	7.508	7.317	7.467	943,320	+0.07(+0.95%)
Feb 21, 2002	7.493	7.524	7.362	7.397	1,066,321	-0.11(-1.49%)
Feb 20, 2002	7.381	7.508	7.317	7.508	829,082	+0.08(+1.03%)
Feb 19, 2002	7.457	7.508	7.422	7.432	1,665,050	-0.07(-0.94%)
Feb 18, 2002	7.524	7.592	7.457	7.502	1,236,894	+0.00(+0.00%)
Feb 15, 2002	7.524	7.592	7.457	7.502	1,147,695	-0.04(-0.55%)
Feb 14, 2002	7.592	7.614	7.477	7.544	820,632	+0.03(+0.43%)
Feb 13, 2002	7.540	7.569	7.429	7.512	2,289,444	+0.02(+0.30%)
Feb 12, 2002	7.445	7.556	7.413	7.489	2,150,794	+0.01(+0.17%)
Feb 11, 2002	7.377	7.493	7.253	7.477	1,448,468	+0.12(+1.61%)
Feb 08, 2002	7.285	7.377	7.221	7.358	1,453,163	+0.09(+1.28%)
Feb 07, 2002	7.285	7.342	7.195	7.266	2,366,437	-0.01(-0.09%)
Feb 06, 2002	7.317	7.461	7.253	7.272	2,401,491	-0.18(-2.44%)
Feb 05, 2002	7.588	7.604	7.413	7.454	1,501,675	-0.05(-0.72%)
Feb 04, 2002	7.620	7.659	7.425	7.508	1,443,774	-0.16(-2.12%)

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.