Skip to main content

Sempra Energy (NY: SRE )

71.83 +0.58 (+0.81%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 41.28 41.62 40.82 41.15 3,164,046 -0.25(-0.59%)
Mar 30, 2015 41.11 41.49 40.87 41.39 2,689,691 +0.44(+1.08%)
Mar 27, 2015 40.50 41.21 40.42 40.95 4,584,030 +0.50(+1.24%)
Mar 26, 2015 41.73 41.73 40.41 40.45 5,307,308 -0.86(-2.08%)
Mar 25, 2015 41.66 41.99 41.27 41.31 2,768,922 -0.31(-0.75%)
Mar 24, 2015 41.80 42.13 41.50 41.62 1,829,503 -0.21(-0.49%)
Mar 23, 2015 41.85 42.07 41.73 41.83 4,899,412 -0.10(-0.24%)
Mar 20, 2015 41.79 42.12 41.46 41.93 4,426,698 +0.42(+1.01%)
Mar 19, 2015 41.97 42.34 41.36 41.51 2,195,172 -0.61(-1.45%)
Mar 18, 2015 40.98 42.34 40.77 42.12 3,103,500 +1.14(+2.79%)
Mar 17, 2015 40.62 41.02 40.42 40.98 3,119,972 +0.20(+0.50%)
Mar 16, 2015 40.04 40.86 39.90 40.78 2,507,143 +0.89(+2.22%)
Mar 13, 2015 40.55 40.57 39.61 39.89 2,896,483 -0.80(-1.96%)
Mar 12, 2015 39.97 40.87 39.83 40.69 2,749,432 +0.88(+2.20%)
Mar 11, 2015 40.13 40.41 39.71 39.81 2,134,387 -0.24(-0.61%)
Mar 10, 2015 40.43 40.68 40.05 40.06 3,961,736 -0.45(-1.11%)
Mar 09, 2015 40.12 40.72 40.05 40.51 3,730,117 +0.38(+0.93%)
Mar 06, 2015 40.32 40.32 39.73 40.13 7,393,485 -0.68(-1.66%)
Mar 05, 2015 40.66 40.93 40.49 40.81 1,734,947 +0.34(+0.83%)
Mar 04, 2015 40.51 40.76 40.32 40.47 1,947,932 -0.29(-0.70%)
Mar 03, 2015 40.20 40.76 40.13 40.76 3,179,019 +0.58(+1.44%)
Mar 02, 2015 40.58 40.50 39.79 40.18 4,415,308 -0.40(-0.99%)
Feb 27, 2015 40.68 40.92 40.45 40.58 2,491,785 -0.09(-0.23%)
Feb 26, 2015 40.99 41.17 40.26 40.68 3,648,261 -0.07(-0.17%)
Feb 25, 2015 41.29 41.41 40.69 40.75 3,142,270 -0.61(-1.48%)
Feb 24, 2015 41.42 41.73 41.21 41.36 2,469,261 -0.10(-0.25%)
Feb 23, 2015 41.25 41.55 41.16 41.46 2,172,719 +0.23(+0.55%)
Feb 20, 2015 41.01 41.30 40.68 41.23 2,273,671 +0.28(+0.68%)
Feb 19, 2015 41.25 41.45 40.80 40.96 3,841,003 -0.19(-0.46%)
Feb 18, 2015 39.75 41.17 39.70 41.15 3,283,634 +1.29(+3.25%)
Feb 17, 2015 39.59 40.18 39.27 39.85 3,987,244 +0.26(+0.66%)
Feb 13, 2015 39.91 39.59 39.59 39.59 2,887,269 -0.42(-1.04%)
Feb 12, 2015 40.23 40.37 39.85 40.01 3,233,682 -0.17(-0.42%)
Feb 11, 2015 41.05 41.06 40.06 40.18 2,929,174 -1.22(-2.95%)
Feb 10, 2015 40.52 41.51 40.52 41.40 3,439,484 +0.94(+2.32%)
Feb 09, 2015 40.43 40.77 40.20 40.46 2,535,944 -0.12(-0.31%)
Feb 06, 2015 42.36 42.40 40.32 40.59 3,560,235 -1.95(-4.59%)
Feb 05, 2015 42.33 42.66 41.96 42.54 1,987,986 +0.52(+1.24%)
Feb 04, 2015 42.52 42.67 41.93 42.02 2,507,994 -0.67(-1.56%)
Feb 03, 2015 42.32 42.76 42.11 42.69 2,857,985 +0.24(+0.56%)
Feb 02, 2015 42.15 42.48 41.59 42.45 1,977,641 +0.47(+1.13%)
Jan 30, 2015 42.75 42.75 41.92 41.98 2,234,590 -1.13(-2.63%)
Jan 29, 2015 42.47 43.15 42.15 43.11 1,672,419 +0.60(+1.41%)
Jan 28, 2015 42.97 43.59 42.42 42.51 1,900,688 -0.45(-1.05%)
Jan 27, 2015 42.77 43.17 42.72 42.96 1,653,958 +0.00(+0.01%)
Jan 26, 2015 43.01 43.20 42.53 42.96 1,467,723 -0.21(-0.48%)
Jan 23, 2015 43.12 43.47 42.94 43.16 1,475,290 +0.21(+0.50%)
Jan 22, 2015 43.06 43.29 42.68 42.95 1,912,119 +0.00(+0.01%)
Jan 21, 2015 42.50 43.02 42.30 42.94 2,311,113 +0.31(+0.73%)
Jan 20, 2015 42.46 42.68 42.16 42.63 2,201,320 +0.27(+0.64%)
Jan 16, 2015 41.92 42.38 41.71 42.36 2,498,856 +0.30(+0.72%)
Jan 15, 2015 41.96 42.23 41.70 42.06 2,209,228 +0.26(+0.61%)
Jan 14, 2015 41.38 41.83 41.05 41.80 1,972,320 +0.24(+0.59%)
Jan 13, 2015 41.75 42.19 41.34 41.56 2,954,727 +0.25(+0.60%)
Jan 12, 2015 41.72 41.72 41.05 41.31 1,512,794 -0.23(-0.54%)
Jan 09, 2015 41.92 41.92 41.25 41.54 2,410,044 -0.38(-0.90%)
Jan 08, 2015 41.61 42.07 41.61 41.92 1,995,327 +0.37(+0.89%)
Jan 07, 2015 41.03 41.71 40.93 41.55 2,982,085 +0.66(+1.61%)
Jan 06, 2015 41.29 41.93 40.85 40.89 3,155,252 -0.39(-0.94%)
Jan 05, 2015 41.92 42.06 41.07 41.27 2,594,324 -0.77(-1.83%)
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.