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 26, 2010	16.06	16.06	15.70	15.71	10,566,612	-0.37(-2.29%)
Feb 25, 2010	15.30	16.28	15.19	16.08	14,311,767	+0.57(+3.69%)
Feb 24, 2010	15.46	15.68	15.37	15.51	7,829,885	+0.09(+0.60%)
Feb 23, 2010	15.53	15.65	15.40	15.41	6,833,127	-0.12(-0.80%)
Feb 22, 2010	15.71	15.75	15.53	15.54	8,042,683	-0.10(-0.65%)
Feb 19, 2010	15.40	15.77	15.32	15.64	9,040,740	+0.26(+1.70%)
Feb 18, 2010	15.36	15.43	15.19	15.38	8,432,943	-0.02(-0.12%)
Feb 17, 2010	15.69	15.69	15.32	15.40	12,527,390	-0.26(-1.65%)
Feb 16, 2010	15.94	16.20	15.64	15.66	15,132,528	-0.15(-0.97%)
Feb 12, 2010	15.81	15.81	15.81	15.81	6,606,370	-0.09(-0.58%)
Feb 11, 2010	15.69	15.94	15.52	15.90	4,240,489	+0.16(+1.04%)
Feb 10, 2010	15.85	15.85	15.57	15.74	3,414,756	-0.11(-0.67%)
Feb 09, 2010	15.82	16.03	15.73	15.84	3,650,041	+0.12(+0.75%)
Feb 08, 2010	15.84	15.88	15.66	15.73	3,557,815	-0.15(-0.93%)
Feb 05, 2010	15.87	15.91	15.57	15.87	11,309,387	+0.04(+0.22%)
Feb 04, 2010	16.16	16.18	15.83	15.84	5,940,393	-0.40(-2.48%)
Feb 03, 2010	16.40	16.40	16.20	16.24	2,369,267	-0.21(-1.28%)
Feb 02, 2010	16.40	16.47	16.22	16.45	4,770,007	+0.09(+0.57%)

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.