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 (%)
Feb 28, 2006	15.43	15.40	15.17	15.29	3,803,013	-0.14(-0.91%)
Feb 27, 2006	15.37	15.54	15.36	15.43	4,244,627	-0.10(-0.62%)
Feb 24, 2006	15.52	15.60	15.44	15.52	3,869,990	+0.03(+0.17%)
Feb 23, 2006	15.45	15.59	15.35	15.50	2,630,592	-0.07(-0.45%)
Feb 22, 2006	15.66	15.83	15.54	15.57	4,718,478	+0.09(+0.56%)
Feb 21, 2006	15.24	15.52	15.22	15.48	3,595,194	+0.19(+1.23%)
Feb 17, 2006	15.06	15.31	15.06	15.29	2,481,301	+0.21(+1.38%)
Feb 16, 2006	14.89	15.10	14.89	15.08	2,846,548	+0.15(+1.03%)
Feb 15, 2006	14.91	15.05	14.86	14.93	1,824,983	+0.01(+0.06%)
Feb 14, 2006	14.91	14.97	14.76	14.92	2,607,431	+0.00(+0.00%)
Feb 13, 2006	14.91	15.01	14.88	14.92	1,844,387	-0.06(-0.38%)
Feb 10, 2006	14.92	15.06	14.89	14.98	2,409,628	+0.05(+0.36%)
Feb 09, 2006	14.91	15.15	14.86	14.92	1,679,447	-0.03(-0.21%)
Feb 08, 2006	15.02	15.03	14.86	14.96	1,769,272	-0.06(-0.43%)
Feb 07, 2006	15.00	15.03	14.90	15.02	1,874,120	-0.02(-0.15%)
Feb 06, 2006	14.98	15.07	14.93	15.04	1,421,239	+0.02(+0.13%)
Feb 03, 2006	15.08	15.13	14.90	15.02	2,270,040	-0.13(-0.88%)
Feb 02, 2006	15.35	15.38	15.02	15.16	2,677,226	-0.24(-1.58%)

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.