Skip to main content

Sempra Energy (NY: SRE )

71.83 +0.58 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 59.74 60.37 59.48 60.21 3,038,713 +0.46(+0.77%)
Mar 30, 2021 59.53 59.97 59.28 59.76 1,825,781 -0.28(-0.47%)
Mar 29, 2021 59.99 60.54 59.66 60.04 3,166,053 +0.02(+0.04%)
Mar 26, 2021 59.69 60.13 59.16 60.01 2,909,668 +0.53(+0.89%)
Mar 25, 2021 58.93 59.69 58.34 59.49 3,022,025 +0.91(+1.56%)
Mar 24, 2021 57.89 59.01 57.89 58.58 2,581,374 +0.25(+0.43%)
Mar 23, 2021 57.64 58.56 57.49 58.33 3,208,033 +0.64(+1.11%)
Mar 22, 2021 57.64 57.94 57.15 57.69 3,004,923 -0.23(-0.40%)
Mar 19, 2021 58.55 58.80 57.69 57.92 13,504,226 -0.45(-0.76%)
Mar 18, 2021 58.09 58.60 57.88 58.37 3,763,737 +0.05(+0.09%)
Mar 17, 2021 59.14 59.21 57.88 58.31 3,723,166 -0.78(-1.33%)
Mar 16, 2021 59.01 59.55 58.62 59.10 3,631,631 -0.35(-0.58%)
Mar 15, 2021 58.14 59.67 58.02 59.44 4,989,424 +1.46(+2.52%)
Mar 12, 2021 57.46 58.08 57.03 57.98 3,301,886 +0.83(+1.45%)
Mar 11, 2021 56.39 57.93 56.39 57.15 4,295,415 +0.19(+0.33%)
Mar 10, 2021 55.68 57.18 55.61 56.96 5,362,136 +1.38(+2.48%)
Mar 09, 2021 55.37 56.17 55.20 55.58 2,846,568 +0.23(+0.42%)
Mar 08, 2021 53.81 55.74 53.70 55.35 3,757,844 +1.68(+3.14%)
Mar 05, 2021 53.19 53.99 52.57 53.66 2,973,008 +0.98(+1.86%)
Mar 04, 2021 53.02 54.04 52.49 52.68 3,324,750 +0.01(+0.02%)
Mar 03, 2021 52.41 52.89 51.63 52.67 3,097,446 -0.07(-0.14%)
Mar 02, 2021 53.11 53.23 52.59 52.75 4,764,496 -0.35(-0.65%)
Mar 01, 2021 52.53 53.97 52.53 53.09 2,413,921 +0.86(+1.66%)
Feb 26, 2021 53.82 53.82 52.22 52.23 4,747,975 -1.40(-2.60%)
Feb 25, 2021 55.19 55.72 53.41 53.62 3,885,604 -1.57(-2.85%)
Feb 24, 2021 55.31 55.82 54.80 55.20 3,890,288 -0.45(-0.80%)
Feb 23, 2021 55.81 56.06 55.17 55.64 3,359,696 +0.41(+0.73%)
Feb 22, 2021 56.29 56.29 54.34 55.24 2,974,815 -0.86(-1.53%)
Feb 19, 2021 56.20 56.56 55.84 56.10 2,669,667 +0.13(+0.24%)
Feb 18, 2021 55.96 56.24 55.63 55.96 2,758,993 -0.15(-0.27%)
Feb 17, 2021 56.29 56.36 55.51 56.11 1,756,575 -0.03(-0.06%)
Feb 16, 2021 56.06 56.51 55.66 56.15 2,260,136 +0.08(+0.14%)
Feb 12, 2021 56.47 56.72 55.54 56.06 2,499,787 -0.59(-1.03%)
Feb 11, 2021 56.74 57.05 56.49 56.65 2,583,219 -0.47(-0.83%)
Feb 10, 2021 56.82 57.46 56.58 57.12 2,485,424 +0.68(+1.20%)
Feb 09, 2021 56.37 56.69 55.79 56.44 1,603,461 +0.22(+0.39%)
Feb 08, 2021 56.79 57.03 56.10 56.22 2,395,459 -0.63(-1.10%)
Feb 05, 2021 57.09 57.23 56.51 56.85 2,036,559 +0.08(+0.13%)
Feb 04, 2021 55.39 56.86 55.25 56.77 2,497,535 +1.23(+2.22%)
Feb 03, 2021 55.91 56.34 55.34 55.54 2,651,673 -0.56(-1.00%)
Feb 02, 2021 56.66 57.38 55.93 56.10 3,490,926 -0.16(-0.29%)
Feb 01, 2021 55.75 56.51 55.10 56.26 3,440,621 +0.53(+0.95%)
Jan 29, 2021 55.54 56.99 55.43 55.73 6,184,736 -0.42(-0.75%)
Jan 28, 2021 54.46 56.41 54.16 56.15 5,186,698 +2.13(+3.95%)
Jan 27, 2021 55.79 55.94 53.55 54.02 4,564,826 -2.09(-3.72%)
Jan 26, 2021 56.88 57.13 56.10 56.11 3,136,525 -0.62(-1.10%)
Jan 25, 2021 54.49 56.82 54.26 56.73 5,620,615 +2.04(+3.72%)
Jan 22, 2021 54.98 55.26 54.30 54.69 2,831,996 -0.41(-0.75%)
Jan 21, 2021 54.97 55.56 54.94 55.11 3,233,202 -0.23(-0.41%)
Jan 20, 2021 54.53 55.45 54.29 55.33 3,731,402 +0.63(+1.14%)
Jan 19, 2021 55.12 55.27 54.51 54.70 3,525,202 -0.31(-0.56%)
Jan 15, 2021 55.09 56.00 54.74 55.01 3,553,042 -0.17(-0.30%)
Jan 14, 2021 54.94 56.21 54.78 55.18 6,368,204 +0.62(+1.14%)
Jan 13, 2021 53.18 54.77 52.99 54.56 4,901,741 +1.42(+2.67%)
Jan 12, 2021 53.12 53.23 51.71 53.14 5,702,331 -0.18(-0.35%)
Jan 11, 2021 53.91 54.14 52.80 53.32 6,284,987 -0.62(-1.14%)
Jan 08, 2021 54.21 54.28 53.76 53.94 6,314,422 -0.05(-0.10%)
Jan 07, 2021 55.85 56.13 53.80 53.99 5,811,864 -1.76(-3.16%)
Jan 06, 2021 55.71 56.26 55.16 55.75 4,225,771 +0.18(+0.32%)
Jan 05, 2021 55.84 55.99 54.84 55.57 5,307,470 -0.18(-0.31%)
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.