Indicators

Sempra Energy (NY: SRE )

72.92 +0.05 (+0.07%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	14.44	15.00	14.34	14.77	9,786,016	+0.43(+2.98%)
Mar 30, 2009	14.06	14.38	14.00	14.35	9,332,214	-0.05(-0.35%)
Mar 26, 2009	13.95	14.45	13.63	14.40	12,029,499	+0.68(+4.96%)
Mar 25, 2009	14.12	14.36	13.15	13.72	20,751,764	-0.28(-2.01%)
Mar 24, 2009	14.19	14.35	13.98	14.00	4,886,438	-0.31(-2.19%)
Mar 23, 2009	13.90	14.31	13.85	14.31	6,106,851	+0.63(+4.62%)
Mar 20, 2009	13.89	14.05	13.66	13.68	6,582,784	-0.14(-1.02%)
Mar 19, 2009	13.89	13.92	13.66	13.82	4,755,344	+0.00(+0.01%)
Mar 18, 2009	13.42	13.96	13.29	13.82	6,110,551	+0.34(+2.55%)
Mar 17, 2009	13.22	13.48	13.03	13.47	6,453,598	+0.25(+1.88%)
Mar 16, 2009	13.08	13.45	13.02	13.22	4,866,946	+0.26(+2.02%)
Mar 13, 2009	12.93	13.05	12.81	12.96	0	+0.12(+0.90%)
Mar 12, 2009	12.49	12.92	12.37	12.85	6,450,853	+0.35(+2.84%)
Mar 11, 2009	12.43	12.67	12.37	12.49	7,277,495	+0.16(+1.29%)
Mar 10, 2009	11.97	12.37	11.93	12.33	6,465,175	+0.60(+5.12%)
Mar 09, 2009	12.13	12.17	11.64	11.73	7,297,738	-0.48(-3.92%)
Mar 06, 2009	12.23	12.46	11.85	12.21	0	+0.07(+0.61%)
Mar 05, 2009	12.35	12.37	12.02	12.14	7,119,969	-0.44(-3.53%)
Mar 04, 2009	12.43	12.71	12.29	12.58	5,520,766	-0.04(-0.33%)

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.