Indicators

Sempra Energy (NY: SRE )

77.18 +1.01 (+1.33%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	40.75	40.85	40.51	40.56	2,421,618	-0.19(-0.47%)
May 28, 2015	40.60	40.81	40.38	40.76	2,469,064	+0.22(+0.54%)
May 27, 2015	40.50	40.64	40.35	40.54	3,481,826	+0.12(+0.29%)
May 26, 2015	40.61	40.71	40.28	40.42	4,137,284	-0.19(-0.47%)
May 22, 2015	40.61	40.61	40.61	40.61	1,963,750	-0.03(-0.08%)
May 21, 2015	40.85	40.93	40.51	40.65	2,186,916	-0.02(-0.06%)
May 20, 2015	40.65	40.92	40.44	40.67	2,209,155	-0.03(-0.06%)
May 19, 2015	40.39	40.80	40.15	40.70	1,725,480	+0.15(+0.37%)
May 18, 2015	40.11	40.55	40.10	40.54	2,180,894	+0.21(+0.52%)
May 15, 2015	39.88	40.34	39.66	40.33	4,133,141	+0.54(+1.35%)
May 14, 2015	39.52	39.93	39.52	39.80	2,383,630	+0.45(+1.13%)
May 13, 2015	39.85	40.24	39.20	39.35	2,843,904	-0.42(-1.06%)
May 12, 2015	39.43	39.87	39.20	39.77	3,465,715	+0.15(+0.37%)
May 11, 2015	39.80	40.12	39.50	39.63	2,566,856	-0.33(-0.82%)
May 08, 2015	39.65	40.08	39.65	39.96	3,254,855	+0.78(+1.99%)
May 07, 2015	39.07	39.44	38.97	39.17	2,700,851	+0.22(+0.55%)
May 06, 2015	39.38	39.78	38.67	38.96	4,348,057	-0.42(-1.06%)
May 05, 2015	40.42	40.79	39.02	39.38	4,771,847	-1.31(-3.23%)
May 04, 2015	40.39	41.08	40.34	40.69	2,750,800	+0.38(+0.95%)

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.