Indicators

Sempra Energy (NY: SRE )

75.23 +1.24 (+1.68%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	62.04	62.17	61.19	61.54	4,530,385	+0.09(+0.14%)
May 27, 2021	62.38	62.47	61.28	61.45	12,476,199	-0.79(-1.26%)
May 26, 2021	61.69	62.60	61.41	62.24	4,640,065	+0.72(+1.17%)
May 25, 2021	62.55	62.66	61.37	61.52	2,657,301	-1.05(-1.68%)
May 24, 2021	62.53	63.03	62.52	62.57	2,114,731	+0.36(+0.58%)
May 21, 2021	61.76	62.38	61.76	62.21	3,690,267	+0.56(+0.91%)
May 20, 2021	61.84	62.08	61.43	61.65	8,257,984	-0.10(-0.15%)
May 19, 2021	62.21	62.31	61.10	61.75	3,858,220	-0.64(-1.02%)
May 18, 2021	62.42	62.59	62.14	62.38	3,999,630	-0.09(-0.14%)
May 17, 2021	62.75	62.94	62.09	62.47	3,052,320	-0.26(-0.41%)
May 14, 2021	62.81	63.35	62.45	62.73	2,083,203	+0.17(+0.28%)
May 13, 2021	61.35	62.90	61.08	62.55	1,980,892	+1.14(+1.86%)
May 12, 2021	62.87	62.94	61.28	61.41	3,228,113	-1.51(-2.40%)
May 11, 2021	63.13	63.21	62.25	62.92	2,881,956	-0.22(-0.35%)
May 10, 2021	62.89	63.79	62.73	63.14	1,795,477	+0.55(+0.87%)
May 07, 2021	61.77	63.05	61.63	62.59	1,991,633	+0.55(+0.89%)
May 06, 2021	61.68	62.11	61.25	62.04	2,448,899	+0.51(+0.83%)
May 05, 2021	61.75	63.01	60.95	61.53	2,782,305	-1.14(-1.81%)
May 04, 2021	62.76	62.94	62.36	62.67	2,728,311	-0.04(-0.06%)

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.