Indicators

Sempra Energy (NY: SRE )

75.78 +0.55 (+0.73%)

Streaming Delayed Price Updated: 2:13 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	46.44	46.56	46.22	46.31	2,185,304	-0.18(-0.39%)
Sep 28, 2017	46.28	46.50	46.08	46.49	2,392,232	+0.03(+0.07%)
Sep 27, 2017	47.01	47.05	46.27	46.46	2,275,725	-0.71(-1.51%)
Sep 26, 2017	47.42	47.49	47.14	47.17	2,168,494	-0.25(-0.53%)
Sep 25, 2017	47.11	47.48	46.95	47.43	2,707,545	+0.38(+0.81%)
Sep 22, 2017	47.22	47.22	46.96	47.04	2,944,387	+0.01(+0.03%)
Sep 21, 2017	47.07	47.42	47.02	47.03	3,076,169	+0.06(+0.13%)
Sep 20, 2017	47.38	47.59	46.90	46.97	3,495,620	-0.40(-0.85%)
Sep 19, 2017	47.44	47.61	47.25	47.37	1,976,330	-0.03(-0.07%)
Sep 18, 2017	48.03	48.12	47.20	47.41	3,123,133	-0.66(-1.37%)
Sep 15, 2017	48.22	48.23	47.89	48.06	4,125,879	+0.08(+0.17%)
Sep 14, 2017	47.60	48.12	47.40	47.98	3,377,185	+0.39(+0.82%)
Sep 13, 2017	47.57	47.82	47.53	47.59	2,735,785	-0.09(-0.19%)
Sep 12, 2017	48.31	48.42	47.38	47.68	2,383,075	-0.69(-1.43%)
Sep 11, 2017	47.93	48.39	47.87	48.37	2,373,539	+0.36(+0.76%)
Sep 08, 2017	47.93	48.02	47.72	48.01	1,411,744	+0.08(+0.16%)
Sep 07, 2017	47.30	48.02	47.04	47.93	2,482,830	+0.71(+1.51%)
Sep 06, 2017	47.49	47.49	47.03	47.22	1,928,251	-0.18(-0.37%)
Sep 05, 2017	47.57	47.67	47.26	47.40	2,107,152	-0.12(-0.25%)

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.