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 (%)
Jul 31, 2023	73.19	73.30	72.33	72.65	2,481,878	-0.14(-0.19%)
Jul 28, 2023	73.28	73.44	72.28	72.78	1,785,035	-0.03(-0.04%)
Jul 27, 2023	73.85	74.05	72.43	72.81	2,072,974	-1.26(-1.70%)
Jul 26, 2023	73.76	74.58	73.61	74.08	1,237,755	+0.26(+0.36%)
Jul 25, 2023	73.70	74.05	73.34	73.81	1,466,874	+0.08(+0.11%)
Jul 24, 2023	73.71	74.08	73.21	73.74	1,353,366	+0.09(+0.12%)
Jul 21, 2023	73.13	74.05	72.97	73.65	2,013,190	+0.71(+0.98%)
Jul 20, 2023	71.86	73.13	71.61	72.94	1,657,663	+1.50(+2.10%)
Jul 19, 2023	70.74	71.65	70.74	71.43	2,140,290	+0.72(+1.01%)
Jul 18, 2023	71.12	71.89	70.21	70.72	1,552,259	-0.52(-0.73%)
Jul 17, 2023	72.19	72.24	71.22	71.23	1,584,481	-1.13(-1.56%)
Jul 14, 2023	72.75	72.85	72.15	72.37	1,649,702	-0.55(-0.75%)
Jul 13, 2023	72.56	72.92	72.21	72.91	2,586,363	+0.40(+0.56%)
Jul 12, 2023	72.17	72.62	71.79	72.51	2,571,818	+0.87(+1.22%)
Jul 11, 2023	70.69	71.67	70.51	71.63	2,508,450	+1.21(+1.72%)
Jul 10, 2023	70.12	70.47	69.49	70.42	2,329,643	+0.16(+0.22%)
Jul 07, 2023	70.00	70.86	69.86	70.26	2,279,340	-0.04(-0.06%)
Jul 06, 2023	70.55	70.55	69.67	70.30	4,652,747	-0.98(-1.37%)
Jul 05, 2023	70.45	72.05	70.21	71.28	2,828,347	+0.51(+0.72%)

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.