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 29, 2022	77.15	78.63	77.06	78.40	6,276,260	+1.05(+1.36%)
Jul 28, 2022	76.26	77.54	75.68	77.35	2,155,073	+1.72(+2.27%)
Jul 27, 2022	75.26	75.90	74.53	75.63	2,408,478	+0.13(+0.17%)
Jul 26, 2022	74.67	75.92	74.67	75.50	2,720,410	+0.67(+0.89%)
Jul 25, 2022	72.76	74.94	72.62	74.84	2,985,439	+1.91(+2.61%)
Jul 22, 2022	72.84	73.62	72.44	72.93	1,803,228	+0.35(+0.49%)
Jul 21, 2022	72.11	72.67	71.43	72.58	2,802,347	+0.34(+0.47%)
Jul 20, 2022	71.78	72.47	71.00	72.23	4,070,155	+0.56(+0.78%)
Jul 19, 2022	71.02	71.97	70.79	71.68	2,583,895	+1.05(+1.49%)
Jul 18, 2022	71.29	71.78	70.57	70.62	3,561,099	-0.89(-1.24%)
Jul 15, 2022	70.46	71.70	69.38	71.51	5,612,345	+1.53(+2.18%)
Jul 14, 2022	69.98	70.15	68.42	69.98	3,684,920	+0.61(+0.87%)
Jul 13, 2022	68.74	70.20	68.34	69.38	2,777,574	-0.06(-0.08%)
Jul 12, 2022	69.62	70.52	69.17	69.44	2,536,314	-0.79(-1.13%)
Jul 11, 2022	69.53	70.35	69.14	70.23	1,491,652	+0.60(+0.86%)
Jul 08, 2022	69.85	70.05	69.17	69.63	3,290,429	-0.19(-0.28%)
Jul 07, 2022	70.08	70.53	69.66	69.83	2,164,805	+0.10(+0.15%)
Jul 06, 2022	69.74	70.64	69.03	69.72	3,345,975	+0.76(+1.11%)
Jul 05, 2022	71.65	71.80	68.32	68.96	3,542,377	-3.08(-4.28%)

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.