Skip to main content

Sempra Energy (NY: SRE )

82.94 -1.01 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 62.11 62.79 61.96 62.52 1,545,831 +0.24(+0.39%)
Dec 30, 2021 62.20 62.49 61.94 62.28 1,551,419 +0.15(+0.24%)
Dec 29, 2021 61.78 62.18 61.52 62.13 3,056,085 +0.31(+0.50%)
Dec 28, 2021 61.55 61.97 61.44 61.82 1,306,414 +0.30(+0.48%)
Dec 27, 2021 61.44 61.61 61.07 61.52 1,553,274 +0.35(+0.58%)
Dec 23, 2021 60.92 61.61 60.81 61.17 2,801,429 +0.12(+0.19%)
Dec 22, 2021 60.51 61.38 60.50 61.05 3,457,852 +0.57(+0.94%)
Dec 21, 2021 60.51 61.25 60.39 60.48 3,363,242 +0.45(+0.75%)
Dec 20, 2021 59.08 60.21 58.57 60.03 2,944,979 +0.32(+0.54%)
Dec 17, 2021 60.25 60.54 59.43 59.71 6,906,034 -0.81(-1.34%)
Dec 16, 2021 60.24 61.24 60.16 60.52 5,070,239 +0.42(+0.70%)
Dec 15, 2021 59.40 60.22 59.14 60.10 3,022,177 +0.72(+1.22%)
Dec 14, 2021 59.49 60.05 59.28 59.37 3,851,290 -0.07(-0.11%)
Dec 13, 2021 59.43 59.82 59.18 59.44 3,627,034 -0.24(-0.39%)
Dec 10, 2021 59.98 59.99 59.35 59.67 2,777,689 +0.28(+0.47%)
Dec 09, 2021 59.40 59.89 58.63 59.39 3,609,477 +0.04(+0.06%)
Dec 08, 2021 59.58 60.01 59.18 59.36 2,998,624 -0.37(-0.62%)
Dec 07, 2021 59.22 60.01 58.83 59.73 3,349,255 +0.68(+1.16%)
Dec 06, 2021 58.86 59.90 58.50 59.05 3,275,723 +0.80(+1.38%)
Dec 03, 2021 58.02 58.30 57.22 58.24 3,404,712 +0.64(+1.11%)
Dec 02, 2021 56.39 58.05 56.34 57.60 3,448,582 +1.28(+2.28%)
Dec 01, 2021 56.98 58.16 56.27 56.32 3,630,687 -0.10(-0.18%)
Nov 30, 2021 57.89 58.05 56.33 56.42 6,110,783 -2.04(-3.49%)
Nov 29, 2021 57.94 58.98 57.63 58.45 4,711,257 +1.19(+2.07%)
Nov 26, 2021 58.29 58.39 57.17 57.27 2,406,955 -1.81(-3.07%)
Nov 24, 2021 58.90 59.53 58.81 59.08 2,695,483 +0.10(+0.17%)
Nov 23, 2021 59.03 59.65 58.67 58.98 3,670,762 +0.17(+0.30%)
Nov 22, 2021 57.75 59.09 57.71 58.81 3,770,436 +1.03(+1.78%)
Nov 19, 2021 58.05 58.07 57.36 57.78 3,876,492 +0.01(+0.02%)
Nov 18, 2021 58.47 57.90 57.70 57.77 3,024,397 -0.71(-1.21%)
Nov 17, 2021 59.03 59.10 58.38 58.47 2,801,535 -0.83(-1.40%)
Nov 16, 2021 58.80 60.41 58.62 59.30 6,875,605 +0.68(+1.16%)
Nov 15, 2021 57.86 58.82 57.59 58.62 3,284,808 +1.16(+2.01%)
Nov 12, 2021 57.23 57.51 57.14 57.46 2,030,469 +0.24(+0.41%)
Nov 11, 2021 58.39 58.68 57.07 57.23 3,274,983 -1.42(-2.42%)
Nov 10, 2021 59.00 58.39 58.65 2,572,743 -0.21(-0.36%)
Nov 09, 2021 58.98 59.16 58.54 58.86 3,291,280 -0.24(-0.41%)
Nov 08, 2021 60.18 60.20 58.85 59.10 2,996,951 -0.83(-1.39%)
Nov 05, 2021 59.70 61.07 59.51 59.94 3,998,393 +0.00(+0.00%)
Nov 04, 2021 60.33 60.51 59.49 59.94 4,499,051 -0.39(-0.65%)
Nov 03, 2021 60.10 60.65 59.71 60.33 3,397,689 +0.07(+0.12%)
Nov 02, 2021 60.83 60.83 59.80 60.26 3,207,086 -0.40(-0.67%)
Nov 01, 2021 60.19 60.83 60.16 60.66 2,161,706 +0.59(+0.99%)
Oct 29, 2021 60.98 61.16 59.72 60.07 3,327,550 -0.98(-1.61%)
Oct 28, 2021 61.11 61.62 60.80 61.05 2,055,486 -0.07(-0.12%)
Oct 27, 2021 61.89 62.02 61.04 61.12 1,614,698 -0.74(-1.19%)
Oct 26, 2021 61.71 61.86 1,585,580 +0.51(+0.83%)
Oct 25, 2021 61.75 61.94 61.18 61.35 1,614,371 -0.38(-0.62%)
Oct 22, 2021 61.47 61.84 61.33 61.73 1,181,831 +0.43(+0.70%)
Oct 21, 2021 61.79 61.94 61.25 61.31 1,766,507 -0.48(-0.78%)
Oct 20, 2021 61.21 62.00 61.13 61.79 2,093,798 +0.87(+1.42%)
Oct 19, 2021 60.42 61.03 60.34 60.92 1,922,528 +0.95(+1.59%)
Oct 18, 2021 60.11 60.53 59.59 59.97 2,961,261 -0.47(-0.77%)
Oct 15, 2021 60.41 61.06 60.41 60.43 2,640,948 +0.16(+0.27%)
Oct 14, 2021 60.01 60.41 59.77 60.27 2,793,395 +0.57(+0.95%)
Oct 13, 2021 57.88 59.80 57.78 59.70 3,730,379 +1.15(+1.96%)
Oct 12, 2021 58.21 58.73 57.94 58.55 4,130,291 +0.60(+1.04%)
Oct 11, 2021 58.63 58.77 57.93 57.95 2,213,597 -0.70(-1.20%)
Oct 08, 2021 59.20 59.53 58.40 58.65 2,542,116 -0.46(-0.77%)
Oct 07, 2021 60.42 60.62 58.83 59.11 4,613,054 -1.03(-1.71%)
Oct 06, 2021 59.17 60.22 58.77 60.13 3,926,248 +0.53(+0.89%)
Oct 05, 2021 59.60 60.02 59.34 59.60 2,711,748 +0.06(+0.09%)
Oct 04, 2021 58.83 59.83 58.80 59.54 2,623,383 +0.44(+0.75%)
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.