Indicators

Sempra Energy (NY: SRE )

78.17 +0.50 (+0.64%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	16.22	16.27	16.01	16.06	3,907,548	-0.16(-0.98%)
Sep 28, 2006	16.14	16.22	16.08	16.22	3,240,589	+0.09(+0.55%)
Sep 27, 2006	15.84	16.16	15.79	16.13	3,128,542	+0.24(+1.51%)
Sep 26, 2006	15.88	15.90	15.78	15.89	3,269,383	-0.08(-0.50%)
Sep 25, 2006	15.67	16.00	15.64	15.97	4,310,040	+0.38(+2.42%)
Sep 22, 2006	15.64	15.69	15.56	15.59	2,424,338	-0.05(-0.31%)
Sep 21, 2006	15.68	15.74	15.60	15.64	2,258,459	-0.05(-0.31%)
Sep 20, 2006	15.66	15.76	15.62	15.68	1,964,259	+0.04(+0.22%)
Sep 19, 2006	15.61	15.72	15.57	15.65	2,089,137	+0.09(+0.55%)
Sep 18, 2006	15.65	15.74	15.50	15.56	2,741,387	-0.24(-1.54%)
Sep 15, 2006	15.72	15.84	15.70	15.81	2,964,228	+0.18(+1.12%)
Sep 14, 2006	15.69	15.81	15.63	15.63	2,601,798	-0.08(-0.51%)
Sep 13, 2006	15.95	15.95	15.65	15.71	4,824,891	-0.21(-1.32%)
Sep 12, 2006	15.90	15.97	15.78	15.92	2,878,472	+0.05(+0.32%)
Sep 11, 2006	15.93	15.99	15.84	15.87	3,184,878	-0.06(-0.38%)
Sep 08, 2006	15.82	15.98	15.80	15.93	4,853,685	+0.16(+1.03%)
Sep 07, 2006	15.70	15.82	15.64	15.77	3,930,082	+0.07(+0.43%)
Sep 06, 2006	15.63	15.73	15.54	15.70	3,964,197	+0.00(+0.00%)
Sep 05, 2006	15.89	15.91	15.65	15.70	3,886,891	-0.18(-1.13%)

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.