Sempra Energy (NY: SRE )

119.17 USD +2.18 (+1.86%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 118.11 119.90 116.73 119.17 1,338,800 +2.18(+1.86%)
Mar 04, 2021 117.73 120.00 116.57 116.99 1,497,196 +0.02(+0.02%)
Mar 03, 2021 116.38 117.46 114.66 116.97 1,394,837 -0.16(-0.14%)
Mar 02, 2021 117.93 118.20 116.78 117.13 2,145,540 -0.77(-0.65%)
Mar 01, 2021 116.65 119.85 116.65 117.90 1,087,033 +1.92(+1.66%)
Feb 26, 2021 119.51 119.51 115.97 115.98 2,138,100 -3.10(-2.60%)
Feb 25, 2021 122.56 123.74 118.60 119.08 1,749,759 -3.49(-2.85%)
Feb 24, 2021 122.82 123.95 121.70 122.57 1,751,868 -0.99(-0.80%)
Feb 23, 2021 123.94 124.48 122.51 123.56 1,512,933 +0.90(+0.73%)
Feb 22, 2021 125.00 125.00 120.67 122.66 1,339,614 -1.91(-1.53%)
Feb 19, 2021 124.81 125.61 124.00 124.57 1,202,200 +0.30(+0.24%)
Feb 18, 2021 124.26 124.90 123.54 124.27 1,242,425 -0.34(-0.27%)
Feb 17, 2021 125.00 125.15 123.26 124.61 791,018 -0.07(-0.06%)
Feb 16, 2021 124.50 125.50 123.60 124.68 1,017,781 +0.18(+0.14%)
Feb 12, 2021 125.39 125.96 123.34 124.50 1,125,700 -1.30(-1.03%)
Feb 11, 2021 126.01 126.68 125.43 125.80 1,163,271 -1.05(-0.83%)
Feb 10, 2021 126.18 127.61 125.64 126.85 1,119,232 +1.51(+1.20%)
Feb 09, 2021 125.17 125.88 123.90 125.34 722,068 +0.49(+0.39%)
Feb 08, 2021 126.10 126.64 124.58 124.85 1,078,719 -1.39(-1.10%)
Feb 05, 2021 126.77 127.08 125.48 126.24 917,100 +0.17(+0.13%)
Feb 04, 2021 123.01 126.26 122.69 126.07 1,124,686 +2.74(+2.22%)
Feb 03, 2021 124.16 125.11 122.88 123.33 1,194,097 -1.25(-1.00%)
Feb 02, 2021 125.82 127.43 124.20 124.58 1,572,028 -0.36(-0.29%)
Feb 01, 2021 123.80 125.50 122.36 124.94 1,549,375 +1.18(+0.95%)
Jan 29, 2021 123.35 126.56 123.08 123.76 2,785,100 -0.93(-0.75%)
Jan 28, 2021 120.94 125.27 120.26 124.69 2,335,665 +4.74(+3.95%)
Jan 27, 2021 123.88 124.22 118.91 119.95 2,055,625 -4.64(-3.72%)
Jan 26, 2021 126.32 126.87 124.58 124.59 1,412,435 -1.38(-1.10%)
Jan 25, 2021 121.00 126.17 120.50 125.97 2,531,066 +4.52(+3.72%)
Jan 22, 2021 122.10 122.71 120.59 121.45 1,275,300 -0.92(-0.75%)
Jan 21, 2021 122.08 123.38 122.01 122.37 1,455,970 -0.50(-0.41%)
Jan 20, 2021 121.09 123.13 120.57 122.87 1,680,319 +1.39(+1.14%)
Jan 19, 2021 122.40 122.75 121.05 121.48 1,587,463 -0.68(-0.56%)
Jan 15, 2021 122.34 124.35 121.55 122.16 1,600,000 -0.37(-0.30%)
Jan 14, 2021 122.00 124.83 121.65 122.53 2,867,719 +1.38(+1.14%)
Jan 13, 2021 118.10 121.63 117.67 121.15 2,207,344 +3.15(+2.67%)
Jan 12, 2021 117.97 118.20 114.84 118.00 2,567,864 -0.41(-0.35%)
Jan 11, 2021 119.71 120.22 117.26 118.41 2,830,245 -1.37(-1.14%)
Jan 08, 2021 120.39 120.53 119.39 119.78 2,843,500 -0.12(-0.10%)
Jan 07, 2021 124.02 124.64 119.46 119.90 2,617,189 -3.91(-3.16%)
Jan 06, 2021 123.72 124.93 122.50 123.81 1,902,942 +0.40(+0.32%)
Jan 05, 2021 124.00 124.33 121.77 123.41 2,390,051 -0.39(-0.32%)
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.