Indicators

Sempra Energy (NY: SRE )

73.99 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.