Indicators

Sempra Energy (NY: SRE )

77.33 UNCHANGED

Streaming Delayed 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 24, 2011	18.22	18.24	18.12	18.19	2,954,058	-0.02(-0.09%)
May 23, 2011	18.24	18.33	18.16	18.20	3,398,700	-0.20(-1.10%)
May 20, 2011	18.28	18.48	18.22	18.41	4,852,094	+0.10(+0.54%)
May 19, 2011	18.32	18.40	18.25	18.31	4,366,424	+0.06(+0.31%)
May 18, 2011	18.30	18.30	18.15	18.25	3,039,851	-0.02(-0.11%)
May 17, 2011	18.25	18.36	18.22	18.27	3,363,482	-0.02(-0.09%)
May 16, 2011	18.29	18.36	18.21	18.29	2,785,107	-0.04(-0.20%)
May 13, 2011	18.37	18.44	18.16	18.32	2,273,514	-0.02(-0.13%)
May 12, 2011	18.25	18.36	18.18	18.35	3,101,612	+0.06(+0.35%)
May 11, 2011	18.38	18.41	18.16	18.28	2,470,756	-0.13(-0.72%)
May 10, 2011	18.35	18.61	18.35	18.42	4,060,876	+0.12(+0.67%)
May 09, 2011	18.17	18.31	18.06	18.29	2,816,391	+0.05(+0.29%)
May 06, 2011	18.24	18.40	18.14	18.24	2,767,103	+0.17(+0.92%)
May 05, 2011	18.16	18.24	17.97	18.07	2,896,965	-0.14(-0.77%)
May 04, 2011	18.43	18.45	18.17	18.21	4,770,921	-0.24(-1.30%)
May 03, 2011	18.27	18.58	18.22	18.45	4,583,400	+0.10(+0.54%)

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.