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 (%)
Nov 30, 2009	16.81	17.00	16.74	16.98	3,349,399	+0.15(+0.87%)
Nov 27, 2009	16.95	16.99	16.71	16.83	1,421,850	-0.37(-2.14%)
Nov 25, 2009	17.13	17.25	17.00	17.20	3,081,019	+0.12(+0.67%)
Nov 24, 2009	16.92	17.09	16.79	17.08	4,092,553	+0.22(+1.31%)
Nov 23, 2009	16.76	16.99	16.71	16.86	3,825,929	+0.26(+1.58%)
Nov 20, 2009	16.63	16.63	16.49	16.60	4,097,536	-0.06(-0.38%)
Nov 19, 2009	16.84	16.84	16.54	16.67	3,120,968	-0.19(-1.16%)
Nov 18, 2009	16.90	16.96	16.73	16.86	2,980,719	-0.06(-0.36%)
Nov 17, 2009	16.80	16.95	16.79	16.92	3,065,949	+0.09(+0.53%)
Nov 16, 2009	16.75	16.88	16.72	16.83	4,212,165	+0.14(+0.86%)
Nov 13, 2009	16.54	16.74	16.44	16.69	4,722,215	+0.18(+1.06%)
Nov 12, 2009	16.81	16.87	16.44	16.51	4,500,603	-0.35(-2.08%)
Nov 11, 2009	16.95	17.01	16.75	16.86	3,351,706	+0.04(+0.23%)
Nov 10, 2009	16.61	16.92	16.55	16.83	3,909,945	+0.23(+1.39%)
Nov 09, 2009	16.27	16.63	16.12	16.60	5,344,243	+0.38(+2.34%)
Nov 06, 2009	16.23	16.29	15.62	16.22	6,688,571	-0.08(-0.49%)
Nov 05, 2009	16.06	16.35	16.03	16.30	4,144,796	+0.31(+1.94%)
Nov 04, 2009	15.92	16.22	15.90	15.99	4,239,381	+0.13(+0.81%)
Nov 03, 2009	15.82	15.87	15.65	15.86	7,370,825	-0.05(-0.32%)

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.