Indicators

Sempra Energy (NY: SRE )

77.18 +1.01 (+1.33%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	24.29	24.62	24.25	24.53	3,324,736	+0.27(+1.12%)
Oct 26, 2012	24.15	24.26	24.26	24.26	3,715,179	+0.12(+0.48%)
Oct 25, 2012	23.89	24.15	23.86	24.15	3,172,973	+0.35(+1.46%)
Oct 24, 2012	23.87	23.93	23.71	23.80	2,030,006	-0.04(-0.15%)
Oct 23, 2012	23.82	23.89	23.61	23.83	2,233,349	-0.01(-0.03%)
Oct 19, 2012	24.05	24.14	23.80	23.84	1,972,584	-0.20(-0.83%)
Oct 18, 2012	24.00	24.09	23.96	24.04	2,111,008	-0.00(-0.01%)
Oct 17, 2012	23.95	24.09	23.89	24.05	1,956,729	+0.17(+0.71%)
Oct 16, 2012	23.83	23.98	23.77	23.88	3,092,781	+0.12(+0.50%)
Oct 15, 2012	23.54	23.78	23.43	23.76	2,348,091	+0.23(+0.99%)
Oct 12, 2012	23.65	23.66	23.43	23.52	2,756,789	-0.05(-0.19%)
Oct 11, 2012	23.59	23.67	23.49	23.57	2,100,290	+0.09(+0.37%)
Oct 10, 2012	23.54	23.63	23.46	23.48	2,836,793	+0.01(+0.03%)
Oct 09, 2012	23.51	23.67	23.46	23.48	2,840,588	-0.06(-0.25%)
Oct 08, 2012	23.42	23.56	23.40	23.54	1,869,496	+0.08(+0.34%)
Oct 05, 2012	23.44	23.66	23.39	23.45	2,829,009	+0.10(+0.44%)
Oct 04, 2012	23.37	23.52	23.31	23.35	3,325,333	+0.12(+0.50%)
Oct 03, 2012	22.95	23.27	22.91	23.24	3,504,084	+0.33(+1.46%)
Oct 02, 2012	22.76	22.93	22.68	22.90	3,245,662	+0.17(+0.73%)

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.