Skip to main content

Sempra Energy (NY: SRE )

71.83 +0.58 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 20.57 20.85 20.50 20.71 5,323,466 +0.25(+1.20%)
Mar 29, 2012 20.09 20.52 19.99 20.46 7,041,584 +0.31(+1.53%)
Mar 28, 2012 20.40 20.43 20.04 20.16 3,883,001 -0.24(-1.17%)
Mar 27, 2012 20.30 20.47 20.25 20.40 4,305,995 +0.15(+0.73%)
Mar 26, 2012 20.24 20.32 20.12 20.25 3,270,520 +0.17(+0.84%)
Mar 23, 2012 20.15 20.17 20.03 20.08 4,299,269 -0.06(-0.29%)
Mar 22, 2012 20.11 20.18 20.02 20.14 3,955,080 +0.02(+0.09%)
Mar 21, 2012 20.09 20.17 20.02 20.12 3,613,344 +0.05(+0.26%)
Mar 20, 2012 19.83 20.15 19.78 20.07 4,032,966 +0.17(+0.88%)
Mar 19, 2012 20.03 20.15 19.88 19.89 4,821,196 -0.18(-0.89%)
Mar 16, 2012 20.22 20.27 20.05 20.07 4,488,502 -0.15(-0.76%)
Mar 15, 2012 20.21 20.29 20.05 20.22 3,230,938 +0.03(+0.14%)
Mar 14, 2012 20.43 20.49 20.19 20.20 4,079,765 -0.30(-1.45%)
Mar 13, 2012 20.45 20.54 20.36 20.49 3,962,342 +0.10(+0.49%)
Mar 12, 2012 20.23 20.45 20.23 20.40 11,588,847 +0.17(+0.83%)
Mar 09, 2012 20.06 20.24 19.96 20.23 10,646,302 +0.25(+1.23%)
Mar 08, 2012 20.03 20.07 19.90 19.98 11,082,715 +0.05(+0.27%)
Mar 07, 2012 19.92 19.97 19.75 19.93 3,275,292 -0.01(-0.05%)
Mar 06, 2012 20.01 20.10 19.86 19.94 3,459,951 -0.20(-0.98%)
Mar 05, 2012 20.06 20.17 19.95 20.14 3,765,906 +0.00(+0.02%)
Mar 02, 2012 20.29 20.29 20.09 20.13 3,523,183 -0.14(-0.69%)
Mar 01, 2012 20.24 20.38 20.06 20.27 6,070,900 +0.02(+0.10%)
Feb 29, 2012 20.25 20.42 20.00 20.25 8,502,678 +0.29(+1.47%)
Feb 28, 2012 19.89 20.17 19.65 19.96 6,615,217 +0.16(+0.83%)
Feb 27, 2012 19.77 19.98 19.74 19.79 2,971,545 -0.05(-0.24%)
Feb 24, 2012 19.72 19.87 19.62 19.84 2,932,843 +0.13(+0.64%)
Feb 23, 2012 19.86 19.89 19.55 19.72 5,335,398 -0.21(-1.03%)
Feb 22, 2012 19.92 20.04 19.83 19.92 2,745,785 +0.01(+0.05%)
Feb 21, 2012 20.02 20.02 19.84 19.91 3,124,166 -0.03(-0.14%)
Feb 17, 2012 19.94 20.04 19.85 19.94 2,996,879 +0.12(+0.62%)
Feb 16, 2012 19.70 19.90 19.66 19.81 3,409,317 +0.17(+0.89%)
Feb 15, 2012 19.64 19.85 19.58 19.64 3,911,869 -0.01(-0.07%)
Feb 14, 2012 19.60 19.68 19.52 19.65 3,912,203 -0.01(-0.05%)
Feb 13, 2012 19.77 19.88 19.65 19.66 2,521,560 +0.01(+0.03%)
Feb 10, 2012 19.79 19.82 19.61 19.66 3,609,652 -0.23(-1.15%)
Feb 09, 2012 19.97 19.97 19.81 19.89 2,995,604 -0.05(-0.24%)
Feb 08, 2012 19.95 20.02 19.77 19.93 4,118,669 -0.01(-0.05%)
Feb 07, 2012 19.71 20.07 19.66 19.94 4,065,566 +0.30(+1.53%)
Feb 06, 2012 19.87 19.87 19.57 19.64 3,168,531 -0.29(-1.44%)
Feb 03, 2012 19.84 19.94 19.73 19.93 3,640,638 +0.24(+1.20%)
Feb 02, 2012 19.80 19.88 19.62 19.70 3,047,215 -0.06(-0.33%)
Feb 01, 2012 19.59 19.85 19.53 19.76 3,599,578 +0.31(+1.58%)
Jan 31, 2012 19.58 19.71 19.35 19.45 3,707,003 -0.02(-0.12%)
Jan 30, 2012 19.63 19.65 19.43 19.48 3,280,206 -0.24(-1.21%)
Jan 27, 2012 19.86 19.88 19.58 19.72 3,767,056 -0.17(-0.88%)
Jan 26, 2012 19.66 19.97 19.58 19.89 4,886,923 +0.34(+1.73%)
Jan 25, 2012 19.13 19.58 19.05 19.55 3,269,631 +0.33(+1.73%)
Jan 24, 2012 19.19 19.23 19.07 19.22 3,715,073 +0.00(+0.00%)
Jan 23, 2012 19.20 19.35 19.13 19.22 4,392,176 -0.03(-0.14%)
Jan 20, 2012 19.04 19.28 19.01 19.25 4,529,782 +0.23(+1.19%)
Jan 19, 2012 19.04 19.04 18.84 19.02 2,868,958 +0.03(+0.18%)
Jan 18, 2012 19.14 19.19 18.93 18.99 3,102,306 -0.13(-0.68%)
Jan 17, 2012 19.14 19.32 19.09 19.12 3,390,485 +0.17(+0.90%)
Jan 13, 2012 18.87 18.96 18.77 18.95 3,038,135 -0.03(-0.18%)
Jan 12, 2012 18.98 19.09 18.85 18.98 2,562,822 +0.00(+0.02%)
Jan 11, 2012 19.14 19.16 18.95 18.98 3,128,419 -0.18(-0.96%)
Jan 10, 2012 19.20 19.27 19.06 19.16 4,121,257 +0.06(+0.30%)
Jan 09, 2012 19.11 19.17 19.01 19.10 3,153,469 +0.01(+0.05%)
Jan 06, 2012 18.98 19.14 18.84 19.09 4,489,991 +0.11(+0.56%)
Jan 05, 2012 18.80 19.08 18.74 18.99 4,495,289 +0.09(+0.49%)
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.