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 (%)
Nov 29, 2013	31.80	32.27	31.80	32.10	1,696,603	-0.03(-0.09%)
Nov 27, 2013	32.01	32.14	31.88	32.13	4,628,228	+0.06(+0.18%)
Nov 26, 2013	32.22	32.27	31.80	32.07	6,752,442	-0.35(-1.09%)
Nov 25, 2013	32.53	32.75	32.38	32.42	2,701,073	-0.06(-0.18%)
Nov 22, 2013	32.52	32.63	32.24	32.48	3,103,836	-0.12(-0.36%)
Nov 21, 2013	32.54	32.81	32.46	32.60	2,778,765	+0.18(+0.55%)
Nov 20, 2013	32.85	33.04	32.37	32.42	1,820,380	-0.43(-1.31%)
Nov 19, 2013	32.98	33.02	32.79	32.85	2,052,615	-0.17(-0.53%)
Nov 18, 2013	33.18	33.20	32.89	33.03	1,628,120	-0.06(-0.19%)
Nov 15, 2013	32.59	33.10	32.56	33.09	3,086,385	+0.42(+1.29%)
Nov 14, 2013	32.65	32.84	32.53	32.67	3,379,522	+0.19(+0.57%)
Nov 13, 2013	32.13	32.59	31.98	32.48	3,204,024	+0.24(+0.74%)
Nov 12, 2013	32.51	32.54	32.06	32.24	1,611,816	-0.29(-0.90%)
Nov 11, 2013	32.49	32.72	32.42	32.54	2,197,821	+0.00(+0.01%)
Nov 08, 2013	32.57	32.58	31.96	32.53	4,619,183	-0.19(-0.57%)
Nov 07, 2013	33.39	33.47	32.65	32.72	3,671,236	-0.66(-1.99%)
Nov 06, 2013	32.85	33.60	32.79	33.38	5,930,427	+0.54(+1.65%)
Nov 05, 2013	33.36	33.73	32.83	32.84	4,523,748	-0.53(-1.58%)
Nov 04, 2013	33.42	33.76	33.08	33.37	2,051,486	+0.08(+0.23%)

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.