Indicators

Sempra Energy (NY: SRE )

78.17 +0.50 (+0.64%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	55.49	55.90	54.73	55.42	4,089,400	-0.47(-0.85%)
May 28, 2020	55.87	56.06	55.14	55.89	3,021,162	+1.09(+1.99%)
May 27, 2020	56.37	56.39	54.07	54.80	2,742,801	-0.14(-0.26%)
May 26, 2020	55.16	55.89	54.55	54.94	2,711,457	+0.62(+1.15%)
May 22, 2020	53.15	54.39	52.90	54.32	1,953,074	+1.20(+2.25%)
May 21, 2020	53.72	54.31	53.07	53.12	2,880,540	-0.68(-1.27%)
May 20, 2020	55.41	55.76	53.65	53.81	2,969,451	-1.52(-2.74%)
May 19, 2020	54.32	55.91	53.61	55.33	3,826,362	+0.92(+1.69%)
May 18, 2020	53.91	55.21	53.84	54.40	4,552,146	+2.11(+4.03%)
May 15, 2020	52.60	53.08	51.30	52.30	6,456,155	-0.50(-0.95%)
May 14, 2020	51.38	52.93	50.16	52.80	3,102,111	+0.92(+1.77%)
May 13, 2020	53.14	53.50	50.98	51.88	4,028,412	-1.38(-2.59%)
May 12, 2020	54.73	55.10	53.24	53.26	3,468,803	-1.50(-2.73%)
May 11, 2020	54.06	54.85	53.70	54.76	3,314,727	+0.25(+0.46%)
May 08, 2020	54.94	55.59	53.94	54.51	2,769,724	+0.22(+0.40%)
May 07, 2020	54.32	55.00	54.05	54.29	4,265,598	+0.75(+1.40%)
May 06, 2020	54.74	54.77	53.30	53.54	2,828,225	-0.97(-1.77%)
May 05, 2020	53.93	55.21	53.63	54.50	3,080,873	+0.04(+0.08%)
May 04, 2020	52.72	55.27	52.31	54.46	4,635,329	+1.84(+3.49%)

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.