Indicators

Sempra Energy (NY: SRE )

77.33 -1.07 (-1.36%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	14.81	14.97	14.70	14.81	5,752,437	+0.10(+0.68%)
May 27, 2010	14.65	14.75	14.54	14.71	3,730,651	+0.24(+1.62%)
May 26, 2010	14.62	14.72	14.42	14.48	310	-0.04(-0.24%)
May 25, 2010	14.41	14.52	14.14	14.51	6,658,288	-0.13(-0.90%)
May 24, 2010	14.82	14.99	14.63	14.64	7,789,023	-0.20(-1.34%)
May 21, 2010	14.63	14.89	14.53	14.84	11,185,240	+0.10(+0.66%)
May 20, 2010	14.85	15.03	14.73	14.75	11,903,950	-0.50(-3.25%)
May 19, 2010	15.20	15.47	15.15	15.24	12,837,303	+0.01(+0.08%)
May 18, 2010	15.26	15.48	15.21	15.23	11,179	+0.05(+0.30%)
May 17, 2010	15.21	15.28	14.91	15.19	6,278,348	-0.02(-0.11%)
May 14, 2010	15.20	15.32	15.11	15.20	6,203,778	-0.06(-0.42%)
May 13, 2010	15.19	15.53	15.11	15.27	5,128,227	+0.08(+0.51%)
May 12, 2010	15.24	15.33	15.13	15.19	8,153,703	-0.04(-0.27%)
May 11, 2010	15.24	15.38	15.21	15.23	4,886,886	-0.06(-0.38%)
May 10, 2010	15.13	15.31	15.12	15.29	6,395,149	+0.33(+2.24%)
May 07, 2010	15.13	15.33	14.84	14.95	11,240,987	-0.09(-0.58%)
May 06, 2010	15.41	15.50	14.50	15.04	12,792,407	-0.66(-4.18%)
May 05, 2010	15.62	15.71	15.45	15.70	13,688,991	-0.06(-0.41%)
May 04, 2010	16.05	16.17	15.66	15.76	9,402,765	-0.46(-2.82%)

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.