Indicators

Sempra Energy (NY: SRE )

76.17 +0.94 (+1.25%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	71.45	72.00	71.07	71.83	2,468,804	+0.58(+0.81%)
Mar 27, 2024	69.77	71.26	69.55	71.25	3,600,247	+2.01(+2.90%)
Mar 26, 2024	69.70	69.78	68.88	69.24	2,196,992	-0.39(-0.56%)
Mar 25, 2024	69.89	70.03	69.15	69.63	2,910,250	-0.14(-0.20%)
Mar 22, 2024	70.05	70.28	69.58	69.77	2,788,356	-0.15(-0.21%)
Mar 21, 2024	69.76	70.48	69.67	69.92	2,704,978	+0.15(+0.21%)
Mar 20, 2024	70.38	71.05	69.53	69.77	3,166,145	-0.70(-0.99%)
Mar 19, 2024	70.18	70.55	69.74	70.47	2,990,519	+0.49(+0.69%)
Mar 18, 2024	69.53	70.26	69.03	69.98	2,297,854	+0.58(+0.84%)
Mar 15, 2024	69.45	69.93	68.90	69.40	7,740,622	-0.21(-0.30%)
Mar 14, 2024	70.49	70.78	69.09	69.61	3,054,447	-0.59(-0.85%)
Mar 13, 2024	70.78	71.28	70.12	70.20	3,265,090	-0.14(-0.20%)
Mar 12, 2024	71.57	71.79	70.22	70.34	2,586,923	-1.58(-2.19%)
Mar 11, 2024	70.30	71.94	70.30	71.92	3,200,688	+1.47(+2.08%)
Mar 08, 2024	69.76	70.55	69.58	70.45	2,768,143	+0.47(+0.67%)
Mar 07, 2024	70.74	71.14	69.69	69.98	3,454,815	-0.04(-0.06%)
Mar 06, 2024	70.07	70.53	69.72	70.02	3,133,818	+0.43(+0.61%)
Mar 05, 2024	70.26	71.12	69.18	69.60	3,742,933	-0.53(-0.75%)
Mar 04, 2024	68.85	70.15	68.83	70.12	2,691,076	+0.86(+1.25%)

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.