Indicators

Sempra Energy (NY: SRE )

77.50 +0.38 (+0.49%)

Streaming Delayed Price Updated: 9:40 AM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	28.43	28.61	28.38	28.58	3,164,359	+0.14(+0.48%)
Mar 27, 2013	28.64	28.64	28.39	28.45	2,193,706	-0.22(-0.77%)
Mar 26, 2013	28.16	28.68	28.07	28.67	3,593,753	+0.57(+2.02%)
Mar 25, 2013	28.38	28.45	27.86	28.10	2,744,894	-0.22(-0.79%)
Mar 22, 2013	28.12	28.45	28.05	28.32	2,379,608	+0.21(+0.73%)
Mar 21, 2013	28.24	28.32	28.08	28.12	2,202,578	-0.22(-0.79%)
Mar 20, 2013	28.16	28.39	28.13	28.34	2,173,854	+0.27(+0.95%)
Mar 19, 2013	28.00	28.14	27.94	28.08	2,210,599	+0.14(+0.50%)
Mar 18, 2013	27.85	28.09	27.85	27.94	1,673,546	-0.09(-0.33%)
Mar 15, 2013	28.00	28.27	27.57	28.03	4,476,127	-0.08(-0.28%)
Mar 14, 2013	28.00	28.12	27.93	28.11	1,949,267	+0.11(+0.41%)
Mar 13, 2013	27.83	28.14	27.70	27.99	2,618,201	+0.04(+0.15%)
Mar 12, 2013	28.03	28.14	27.85	27.95	2,090,586	-0.15(-0.53%)
Mar 11, 2013	27.86	28.17	27.83	28.10	1,816,565	+0.20(+0.72%)
Mar 08, 2013	27.94	27.97	27.70	27.90	2,840,092	+0.06(+0.22%)
Mar 07, 2013	28.14	28.14	27.83	27.84	2,475,130	-0.27(-0.95%)
Mar 06, 2013	28.22	28.29	28.02	28.10	1,785,921	-0.11(-0.38%)
Mar 05, 2013	28.13	28.25	28.09	28.21	2,438,622	+0.20(+0.70%)
Mar 04, 2013	27.81	28.11	27.70	28.02	3,163,389	+0.19(+0.68%)

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.