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 (%)
May 29, 2009	14.72	14.73	14.38	14.60	5,850,205	-0.09(-0.59%)
May 28, 2009	14.52	14.76	14.45	14.68	3,513,197	+0.22(+1.52%)
May 27, 2009	14.85	14.88	14.43	14.46	4,262,783	-0.42(-2.79%)
May 26, 2009	14.25	14.93	14.22	14.88	6,005,991	+0.64(+4.49%)
May 22, 2009	14.22	14.40	14.14	14.24	3,221,788	+0.02(+0.14%)
May 21, 2009	14.22	14.33	14.15	14.22	4,335,078	-0.16(-1.09%)
May 20, 2009	14.65	14.71	14.37	14.37	3,839,365	-0.19(-1.32%)
May 19, 2009	14.22	14.61	14.19	14.57	5,874,733	+0.38(+2.66%)
May 18, 2009	14.26	14.38	14.05	14.19	6,189,271	+0.05(+0.36%)
May 15, 2009	14.25	14.31	14.04	14.14	4,667,434	-0.18(-1.27%)
May 14, 2009	14.36	14.44	14.07	14.32	5,203,928	-0.04(-0.27%)
May 13, 2009	14.57	14.62	14.28	14.36	5,011,689	-0.32(-2.20%)
May 12, 2009	14.70	14.78	14.57	14.68	7,195,845	-0.01(-0.07%)
May 11, 2009	14.67	14.87	14.57	14.69	3,447,837	-0.13(-0.91%)
May 08, 2009	14.82	15.06	14.72	14.83	4,852,345	+0.21(+1.42%)
May 07, 2009	14.74	14.80	14.39	14.62	6,414,138	-0.02(-0.11%)
May 06, 2009	14.76	15.04	14.54	14.63	7,820,921	-0.52(-3.42%)
May 05, 2009	15.94	15.94	14.98	15.15	5,406,939	-0.30(-1.94%)
May 04, 2009	15.07	15.45	14.90	15.45	5,405,943	+0.47(+3.11%)

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.