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 (%)
Feb 27, 2009	13.28	13.64	13.11	13.28	0	-0.23(-1.70%)
Feb 26, 2009	13.45	14.00	13.42	13.51	7,319,418	+0.22(+1.68%)
Feb 25, 2009	13.26	13.54	12.99	13.29	8,015,597	+0.06(+0.43%)
Feb 24, 2009	12.29	13.67	12.22	13.23	13,015,069	+0.71(+5.69%)
Feb 23, 2009	12.59	12.75	12.40	12.52	9,295,852	-0.06(-0.48%)
Feb 20, 2009	12.84	13.12	12.03	12.58	14,267,587	-0.31(-2.40%)
Feb 19, 2009	13.04	13.20	12.82	12.89	8,011,297	-0.09(-0.67%)
Feb 18, 2009	13.23	13.26	12.85	12.98	6,589,819	-0.19(-1.46%)
Feb 17, 2009	13.44	13.60	13.17	13.17	7,174,512	-0.77(-5.55%)
Feb 13, 2009	13.95	14.11	13.89	13.94	4,382,504	-0.03(-0.23%)
Feb 12, 2009	13.95	14.12	13.54	13.97	7,088,615	-0.20(-1.44%)
Feb 11, 2009	14.28	14.33	14.03	14.18	4,552,201	-0.01(-0.04%)
Feb 10, 2009	14.65	14.79	14.08	14.18	6,435,120	-0.61(-4.13%)
Feb 09, 2009	14.79	14.87	14.53	14.79	5,561,040	-0.07(-0.49%)
Feb 06, 2009	14.54	14.93	14.39	14.87	5,409,740	+0.33(+2.24%)
Feb 05, 2009	14.31	14.60	14.19	14.54	4,304,090	+0.15(+1.04%)
Feb 04, 2009	14.45	14.58	14.21	14.39	5,733,789	-0.03(-0.18%)
Feb 03, 2009	14.25	14.51	14.22	14.42	5,147,006	+0.10(+0.71%)

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.