Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sempra Energy (NY: SRE )

77.18 +1.01 (+1.33%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2002 6.949 7.186 6.940 7.071 5,914,998 +0.14(+1.98%)
Jun 27, 2002 7.109 7.346 6.876 6.933 5,243,344 -0.22(-3.08%)
Jun 26, 2002 7.336 7.336 7.077 7.154 3,633,691 -0.18(-2.48%)
Jun 25, 2002 7.486 7.652 7.285 7.336 3,927,579 -0.25(-3.29%)
Jun 21, 2002 7.397 7.620 7.397 7.585 156,489 +0.01(+0.17%)
Jun 20, 2002 7.572 7.643 7.489 7.572 2,719,791 +0.01(+0.17%)
Jun 19, 2002 7.556 7.780 7.544 7.560 2,525,118 -0.22(-2.87%)
Jun 18, 2002 7.716 7.802 7.694 7.783 11,000,914 +0.04(+0.58%)
Jun 17, 2002 7.604 7.755 7.572 7.739 1,791,494 +0.16(+2.11%)
Jun 14, 2002 7.576 7.697 7.381 7.579 1,722,325 -0.01(-0.08%)
Jun 12, 2002 7.508 7.655 7.483 7.585 2,002,755 +0.06(+0.81%)
Jun 11, 2002 7.636 7.668 7.508 7.524 1,550,813 -0.12(-1.59%)
Jun 10, 2002 7.572 7.707 7.531 7.646 1,253,482 +0.00(+0.04%)
Jun 07, 2002 7.508 7.732 7.477 7.643 1,600,263 +0.11(+1.48%)
Jun 06, 2002 7.716 7.739 7.515 7.531 2,532,316 -0.23(-2.92%)
Jun 05, 2002 7.946 7.946 7.703 7.758 2,260,337 -0.23(-2.92%)
May 31, 2002 7.949 8.045 7.940 7.991 3,327,284 -0.15(-1.81%)
May 28, 2002 8.179 8.179 8.039 8.138 1,556,446 +0.03(+0.39%)
May 27, 2002 8.148 8.148 7.953 8.106 219,085 +0.00(+0.00%)
May 24, 2002 8.148 8.148 7.953 8.106 1,560,202 +0.02(+0.28%)
May 23, 2002 8.039 8.112 8.020 8.084 1,281,024 +0.03(+0.36%)
May 22, 2002 7.876 8.084 7.863 8.055 1,592,752 +0.15(+1.90%)
May 21, 2002 7.828 7.921 7.767 7.905 2,458,140 +0.08(+1.06%)
May 20, 2002 7.790 7.879 7.767 7.822 1,913,556 +0.06(+0.82%)
May 17, 2002 7.780 7.780 7.617 7.758 2,802,731 -0.03(-0.41%)
May 16, 2002 7.892 7.892 7.732 7.790 2,132,642 -0.10(-1.30%)
May 15, 2002 7.930 7.972 7.866 7.892 2,876,281 -0.04(-0.44%)
May 14, 2002 7.828 7.956 7.748 7.927 4,036,808 +0.17(+2.18%)
May 13, 2002 7.588 7.780 7.566 7.758 3,528,217 -0.01(-0.12%)
May 10, 2002 8.004 8.045 7.697 7.767 4,140,718 -0.20(-2.49%)
May 09, 2002 8.020 8.064 7.828 7.965 2,818,692 -0.06(-0.76%)
May 08, 2002 7.965 8.045 7.764 8.026 4,377,643 +0.07(+0.88%)
May 07, 2002 8.243 8.269 7.956 7.956 5,073,396 -0.29(-3.49%)
May 06, 2002 8.272 8.387 8.231 8.243 2,432,163 -0.03(-0.35%)
May 03, 2002 8.320 8.323 8.227 8.272 1,839,380 -0.03(-0.35%)
May 02, 2002 8.291 8.301 8.186 8.301 3,621,485 +0.05(+0.62%)
May 01, 2002 8.227 8.285 8.179 8.250 4,350,727 +0.08(+0.98%)
Apr 30, 2002 8.211 8.211 8.112 8.170 4,416,766 -0.04(-0.54%)
Apr 29, 2002 8.282 8.317 8.195 8.215 3,567,652 -0.08(-0.96%)
Apr 26, 2002 8.148 8.339 8.148 8.294 9,423,498 +0.18(+2.16%)
Apr 25, 2002 8.001 8.183 8.001 8.119 17,745,934 +0.12(+1.56%)
Apr 24, 2002 8.036 8.052 7.924 7.994 14,792,660 -0.01(-0.16%)
Apr 23, 2002 7.908 8.020 7.860 8.007 8,449,193 -0.16(-1.96%)
Apr 22, 2002 8.282 8.304 8.132 8.167 1,197,772 -0.11(-1.27%)
Apr 19, 2002 8.301 8.301 8.205 8.272 3,380,178 -0.02(-0.23%)
Apr 18, 2002 8.272 8.307 8.192 8.291 1,110,138 +0.02(+0.23%)
Apr 17, 2002 8.163 8.288 8.116 8.272 1,441,896 +0.09(+1.05%)
Apr 16, 2002 8.020 8.211 7.985 8.186 1,401,522 +0.18(+2.23%)
Apr 15, 2002 8.020 8.061 7.892 8.007 594,660 +0.02(+0.28%)
Apr 12, 2002 7.972 7.988 7.831 7.985 1,172,421 +0.03(+0.36%)
Apr 11, 2002 8.179 8.211 7.956 7.956 1,352,697 -0.27(-3.26%)
Apr 10, 2002 7.956 8.224 7.940 8.224 1,538,606 +0.23(+2.88%)
Apr 09, 2002 8.132 8.132 7.972 7.994 1,429,064 -0.08(-0.99%)
Apr 08, 2002 7.844 8.103 7.838 8.074 2,678,478 +0.14(+1.77%)
Apr 05, 2002 7.956 8.020 7.901 7.933 1,954,556 -0.07(-0.88%)
Apr 04, 2002 8.148 8.148 7.953 8.004 2,710,402 -0.17(-2.07%)
Apr 03, 2002 8.259 8.288 8.109 8.173 2,911,647 -0.14(-1.65%)
Apr 02, 2002 8.148 8.320 8.116 8.310 2,684,111 +0.27(+3.42%)
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.