Indicators

Sempra Energy (NY: SRE )

76.35 -0.98 (-1.27%)

Streaming Delayed Price Updated: 1:41 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	22.51	22.73	22.47	22.68	3,050,202	+0.15(+0.67%)
Sep 27, 2012	22.63	22.73	22.53	22.53	3,407,355	-0.03(-0.12%)
Sep 26, 2012	22.75	22.90	22.54	22.56	3,445,516	-0.10(-0.43%)
Sep 25, 2012	22.70	22.80	22.55	22.66	4,849,404	+0.00(+0.02%)
Sep 24, 2012	22.45	22.69	22.42	22.66	3,899,407	+0.16(+0.73%)
Sep 21, 2012	22.64	22.64	22.32	22.49	8,165,577	-0.09(-0.39%)
Sep 20, 2012	22.49	22.63	22.48	22.58	2,940,288	+0.02(+0.09%)
Sep 19, 2012	22.55	22.65	22.46	22.56	2,905,731	+0.02(+0.08%)
Sep 18, 2012	22.81	22.81	22.52	22.54	4,337,550	-0.27(-1.18%)
Sep 17, 2012	22.84	22.99	22.77	22.81	12,003,099	-0.12(-0.52%)
Sep 14, 2012	23.41	23.42	22.85	22.93	9,284,087	-0.50(-2.13%)
Sep 13, 2012	23.08	23.43	23.05	23.43	2,653,129	+0.32(+1.40%)
Sep 12, 2012	23.22	23.23	23.05	23.10	2,233,666	-0.10(-0.45%)
Sep 11, 2012	23.20	23.29	23.16	23.21	2,575,272	+0.01(+0.03%)
Sep 10, 2012	23.33	23.33	23.20	23.20	2,910,853	-0.01(-0.06%)
Sep 07, 2012	23.32	23.34	23.10	23.21	2,278,905	-0.06(-0.27%)
Sep 06, 2012	23.00	23.28	22.93	23.28	2,621,772	+0.37(+1.60%)
Sep 05, 2012	23.14	23.17	22.84	22.91	4,509,587	-0.14(-0.59%)

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.