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, 2020	59.97	61.16	58.47	60.70	9,689,669	-0.71(-1.16%)
Feb 27, 2020	64.08	65.43	61.40	61.41	7,401,064	-2.37(-3.71%)
Feb 26, 2020	65.12	65.55	63.60	63.78	4,909,721	-1.17(-1.81%)
Feb 25, 2020	67.09	67.21	64.74	64.95	4,018,086	-1.99(-2.98%)
Feb 24, 2020	68.54	68.71	66.93	66.95	4,757,188	-1.85(-2.70%)
Feb 21, 2020	69.30	69.74	68.72	68.80	2,960,623	-0.63(-0.91%)
Feb 20, 2020	69.19	69.60	68.98	69.43	2,722,311	+0.07(+0.10%)
Feb 19, 2020	69.76	70.04	69.33	69.37	1,819,064	-0.50(-0.72%)
Feb 18, 2020	70.13	70.25	69.68	69.87	2,667,681	-0.03(-0.04%)
Feb 14, 2020	69.32	69.90	69.32	69.90	1,783,006	+0.85(+1.23%)
Feb 13, 2020	68.96	69.39	68.51	69.05	2,903,898	+0.05(+0.07%)
Feb 12, 2020	68.58	69.18	68.43	69.00	1,901,854	+0.14(+0.21%)
Feb 11, 2020	68.84	69.30	68.67	68.86	1,560,914	+0.25(+0.37%)
Feb 10, 2020	68.91	69.16	68.44	68.61	2,038,042	-0.26(-0.38%)
Feb 07, 2020	69.77	69.95	68.77	68.87	2,880,028	-0.83(-1.19%)
Feb 06, 2020	69.20	70.02	68.89	69.70	3,095,216	+0.63(+0.91%)
Feb 05, 2020	69.02	69.62	68.84	69.07	2,249,422	+0.03(+0.05%)
Feb 04, 2020	69.78	70.20	68.95	69.04	3,274,598	-0.91(-1.30%)

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.