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 (%)
Nov 29, 2002	7.397	7.445	7.317	7.403	1,088,229	+0.05(+0.74%)
Nov 27, 2002	7.336	7.406	7.285	7.349	1,850,334	+0.01(+0.17%)
Nov 26, 2002	7.349	7.374	7.282	7.336	2,310,727	+0.02(+0.31%)
Nov 25, 2002	7.384	7.445	7.253	7.314	2,353,605	-0.07(-0.95%)
Nov 22, 2002	7.301	7.413	7.195	7.384	3,885,326	+0.16(+2.21%)
Nov 21, 2002	7.061	7.333	7.061	7.224	3,075,336	+0.13(+1.85%)
Nov 20, 2002	6.997	7.186	6.984	7.093	1,697,287	+0.08(+1.09%)
Nov 19, 2002	7.045	7.093	6.946	7.016	1,712,623	-0.03(-0.41%)
Nov 18, 2002	7.077	7.157	7.032	7.045	1,430,316	-0.03(-0.45%)
Nov 15, 2002	6.991	7.189	6.991	7.077	2,423,712	+0.09(+1.23%)
Nov 14, 2002	6.726	6.991	6.726	6.991	2,210,886	+0.27(+3.94%)
Nov 13, 2002	6.722	6.796	6.652	6.726	2,631,531	-0.00(-0.05%)
Nov 12, 2002	6.981	7.074	6.716	6.729	4,747,898	-0.23(-3.35%)
Nov 11, 2002	6.885	7.004	6.825	6.962	1,495,102	+0.02(+0.28%)
Nov 08, 2002	7.000	7.122	6.876	6.943	2,682,859	-0.09(-1.27%)
Nov 07, 2002	7.314	7.330	7.020	7.032	2,854,998	-0.28(-3.84%)
Nov 06, 2002	7.141	7.317	7.103	7.314	4,077,183	+0.18(+2.46%)
Nov 05, 2002	7.381	7.381	7.090	7.138	3,886,265	-0.24(-3.29%)
Nov 04, 2002	7.227	7.480	7.205	7.381	3,660,607	+0.23(+3.17%)

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.