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 (%)
Sep 30, 2010	17.59	17.76	17.53	17.59	10,704	+0.02(+0.12%)
Sep 29, 2010	17.54	17.67	17.46	17.57	2,816,798	-0.07(-0.37%)
Sep 28, 2010	17.54	17.67	17.39	17.63	3,963,478	+0.10(+0.56%)
Sep 27, 2010	17.48	17.61	17.44	17.53	3,455,992	+0.05(+0.26%)
Sep 24, 2010	17.26	17.54	17.26	17.49	4,367,165	+0.39(+2.26%)
Sep 23, 2010	17.10	17.36	17.08	17.10	628	-0.30(-1.70%)
Sep 22, 2010	17.19	17.47	17.19	17.40	3,885,820	+0.22(+1.30%)
Sep 21, 2010	17.32	17.33	17.11	17.17	4,887,298	-0.16(-0.92%)
Sep 20, 2010	17.25	17.38	17.20	17.33	4,986,234	+0.10(+0.60%)
Sep 17, 2010	17.23	17.37	17.18	17.23	4,093,526	-0.02(-0.13%)
Sep 15, 2010	17.33	17.35	17.14	17.25	2,667,743	-0.10(-0.56%)
Sep 14, 2010	17.23	17.41	17.19	17.35	3,199,814	+0.03(+0.15%)
Sep 13, 2010	17.40	17.44	17.20	17.32	3,374,255	+0.03(+0.15%)
Sep 10, 2010	17.23	17.32	17.12	17.30	5,445,578	+0.05(+0.28%)
Sep 09, 2010	17.31	17.31	17.19	17.25	2,740,972	+0.14(+0.82%)
Sep 08, 2010	17.28	17.35	17.06	17.11	3,508,674	-0.17(-1.00%)
Sep 07, 2010	17.32	17.44	17.26	17.28	813	-0.10(-0.60%)
Sep 03, 2010	17.41	17.44	17.21	17.38	4,077,512	+0.04(+0.22%)
Sep 02, 2010	17.03	17.35	16.96	17.35	7,703,970	+0.31(+1.81%)

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.