Indicators

Sempra Energy (NY: SRE )

78.25 +0.08 (+0.10%)

Streaming Delayed Price Updated: 12:26 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	20.25	20.42	20.00	20.25	8,502,678	+0.29(+1.47%)
Feb 28, 2012	19.89	20.17	19.65	19.96	6,615,217	+0.16(+0.83%)
Feb 27, 2012	19.77	19.98	19.74	19.79	2,971,545	-0.05(-0.24%)
Feb 24, 2012	19.72	19.87	19.62	19.84	2,932,843	+0.13(+0.64%)
Feb 23, 2012	19.86	19.89	19.55	19.72	5,335,398	-0.21(-1.03%)
Feb 22, 2012	19.92	20.04	19.83	19.92	2,745,785	+0.01(+0.05%)
Feb 21, 2012	20.02	20.02	19.84	19.91	3,124,166	-0.03(-0.14%)
Feb 17, 2012	19.94	20.04	19.85	19.94	2,996,879	+0.12(+0.62%)
Feb 16, 2012	19.70	19.90	19.66	19.81	3,409,317	+0.17(+0.89%)
Feb 15, 2012	19.64	19.85	19.58	19.64	3,911,869	-0.01(-0.07%)
Feb 14, 2012	19.60	19.68	19.52	19.65	3,912,203	-0.01(-0.05%)
Feb 13, 2012	19.77	19.88	19.65	19.66	2,521,560	+0.01(+0.03%)
Feb 10, 2012	19.79	19.82	19.61	19.66	3,609,652	-0.23(-1.15%)
Feb 09, 2012	19.97	19.97	19.81	19.89	2,995,604	-0.05(-0.24%)
Feb 08, 2012	19.95	20.02	19.77	19.93	4,118,669	-0.01(-0.05%)
Feb 07, 2012	19.71	20.07	19.66	19.94	4,065,566	+0.30(+1.53%)
Feb 06, 2012	19.87	19.87	19.57	19.64	3,168,531	-0.29(-1.44%)
Feb 03, 2012	19.84	19.94	19.73	19.93	3,640,638	+0.24(+1.20%)
Feb 02, 2012	19.80	19.88	19.62	19.70	3,047,215	-0.06(-0.33%)

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.