Indicators

Sempra Energy (NY: SRE )

76.06 +0.83 (+1.10%)

Streaming Delayed Price Updated: 3:35 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	67.28	67.57	66.31	66.89	3,376,086	+0.26(+0.38%)
Sep 28, 2023	68.51	68.59	66.52	66.63	3,007,111	-1.61(-2.36%)
Sep 27, 2023	68.10	69.09	67.90	68.24	3,382,204	+0.19(+0.27%)
Sep 26, 2023	69.42	69.85	67.84	68.06	3,964,053	-1.81(-2.60%)
Sep 25, 2023	69.31	69.93	69.51	69.87	2,115,473	-0.16(-0.22%)
Sep 22, 2023	69.85	70.54	69.65	70.03	2,535,349	-0.14(-0.19%)
Sep 21, 2023	71.36	71.71	70.14	70.16	2,565,583	-1.34(-1.87%)
Sep 20, 2023	71.95	72.66	71.45	71.50	2,602,183	-0.19(-0.26%)
Sep 19, 2023	71.68	72.28	71.55	71.68	2,734,265	+0.01(+0.01%)
Sep 18, 2023	71.38	71.82	70.70	71.67	1,881,521	+0.40(+0.56%)
Sep 15, 2023	71.44	72.01	71.22	71.27	4,278,278	-0.42(-0.58%)
Sep 14, 2023	70.61	71.75	70.48	71.69	2,061,014	+1.57(+2.24%)
Sep 13, 2023	69.84	70.58	69.73	70.12	1,794,845	+0.61(+0.88%)
Sep 12, 2023	69.42	69.86	69.13	69.51	1,988,886	+0.13(+0.18%)
Sep 11, 2023	69.60	70.02	69.25	69.38	1,404,052	-0.09(-0.13%)
Sep 08, 2023	68.83	69.77	68.64	69.47	2,447,849	+0.77(+1.12%)
Sep 07, 2023	68.25	69.27	67.86	68.70	2,222,618	+0.83(+1.22%)
Sep 06, 2023	67.63	67.98	67.16	67.87	2,070,046	+0.40(+0.59%)
Sep 05, 2023	68.16	68.33	67.05	67.47	2,534,630	-0.84(-1.23%)

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.