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 28, 2023	73.60	73.67	71.23	71.92	7,572,509	-2.36(-3.18%)
Feb 27, 2023	74.78	75.75	73.92	74.28	2,486,755	-0.19(-0.26%)
Feb 24, 2023	73.98	74.73	73.42	74.48	2,245,786	-0.18(-0.24%)
Feb 23, 2023	74.74	75.28	74.03	74.66	2,125,263	+0.24(+0.32%)
Feb 22, 2023	74.38	75.47	73.91	74.42	2,052,725	-0.12(-0.17%)
Feb 21, 2023	75.53	75.53	74.42	74.54	2,356,225	-1.47(-1.94%)
Feb 17, 2023	75.60	76.89	75.11	76.02	3,850,633	+0.49(+0.65%)
Feb 16, 2023	75.00	75.84	74.38	75.53	2,236,770	-0.44(-0.58%)
Feb 15, 2023	74.84	76.05	74.69	75.97	2,165,560	+0.74(+0.98%)
Feb 14, 2023	75.59	76.15	75.02	75.23	1,868,469	-0.45(-0.59%)
Feb 13, 2023	75.47	75.97	75.34	75.67	1,483,712	+0.31(+0.41%)
Feb 10, 2023	73.52	75.41	73.31	75.36	2,279,304	+2.10(+2.86%)
Feb 09, 2023	74.29	74.88	73.20	73.27	2,945,524	-0.80(-1.08%)
Feb 08, 2023	74.77	74.82	73.56	74.06	2,205,506	-1.29(-1.71%)
Feb 07, 2023	74.92	75.49	74.15	75.35	1,889,822	-0.26(-0.34%)
Feb 06, 2023	74.50	75.77	74.35	75.61	1,815,207	+0.83(+1.12%)
Feb 03, 2023	76.77	77.16	74.17	74.77	3,047,853	-2.51(-3.25%)
Feb 02, 2023	77.11	77.70	75.88	77.28	4,045,991	+0.60(+0.78%)

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.