Indicators

Sempra Energy (NY: SRE )

76.63 -0.49 (-0.64%)

Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	40.68	40.92	40.45	40.58	2,491,785	-0.09(-0.23%)
Feb 26, 2015	40.99	41.17	40.26	40.68	3,648,261	-0.07(-0.17%)
Feb 25, 2015	41.29	41.41	40.69	40.75	3,142,270	-0.61(-1.48%)
Feb 24, 2015	41.42	41.73	41.21	41.36	2,469,261	-0.10(-0.25%)
Feb 23, 2015	41.25	41.55	41.16	41.46	2,172,719	+0.23(+0.55%)
Feb 20, 2015	41.01	41.30	40.68	41.23	2,273,671	+0.28(+0.68%)
Feb 19, 2015	41.25	41.45	40.80	40.96	3,841,003	-0.19(-0.46%)
Feb 18, 2015	39.75	41.17	39.70	41.15	3,283,634	+1.29(+3.25%)
Feb 17, 2015	39.59	40.18	39.27	39.85	3,987,244	+0.26(+0.66%)
Feb 13, 2015	39.91	39.59	39.59	39.59	2,887,269	-0.42(-1.04%)
Feb 12, 2015	40.23	40.37	39.85	40.01	3,233,682	-0.17(-0.42%)
Feb 11, 2015	41.05	41.06	40.06	40.18	2,929,174	-1.22(-2.95%)
Feb 10, 2015	40.52	41.51	40.52	41.40	3,439,484	+0.94(+2.32%)
Feb 09, 2015	40.43	40.77	40.20	40.46	2,535,944	-0.12(-0.31%)
Feb 06, 2015	42.36	42.40	40.32	40.59	3,560,235	-1.95(-4.59%)
Feb 05, 2015	42.33	42.66	41.96	42.54	1,987,986	+0.52(+1.24%)
Feb 04, 2015	42.52	42.67	41.93	42.02	2,507,994	-0.67(-1.56%)
Feb 03, 2015	42.32	42.76	42.11	42.69	2,857,985	+0.24(+0.56%)

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.