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 (%)
Sep 30, 2019	62.34	63.92	62.34	63.69	5,830,851	+1.35(+2.17%)
Sep 27, 2019	62.60	62.60	61.90	62.34	4,125,419	-0.11(-0.17%)
Sep 26, 2019	62.34	62.60	61.92	62.45	4,018,491	+0.31(+0.50%)
Sep 25, 2019	62.18	62.23	61.56	62.14	2,211,793	-0.10(-0.16%)
Sep 24, 2019	61.61	62.39	61.22	62.24	2,749,655	+1.02(+1.67%)
Sep 23, 2019	61.24	61.54	61.15	61.22	3,111,673	-0.15(-0.25%)
Sep 20, 2019	60.95	61.61	60.74	61.37	5,466,569	+0.61(+1.00%)
Sep 19, 2019	60.40	60.79	59.99	60.76	3,776,236	+0.68(+1.13%)
Sep 18, 2019	61.59	61.66	60.00	60.08	7,249,770	-1.22(-1.99%)
Sep 17, 2019	60.88	61.66	60.70	61.30	3,329,994	+0.55(+0.91%)
Sep 16, 2019	60.86	60.88	60.39	60.74	3,494,358	+0.02(+0.04%)
Sep 13, 2019	61.29	61.81	60.65	60.72	2,710,738	-0.84(-1.36%)
Sep 12, 2019	61.74	61.82	61.18	61.56	3,331,331	+0.17(+0.28%)
Sep 11, 2019	60.65	61.68	60.34	61.39	3,087,705	+0.64(+1.05%)
Sep 10, 2019	60.41	60.85	60.06	60.75	2,924,650	+0.33(+0.54%)
Sep 09, 2019	60.67	60.70	60.33	60.43	2,726,619	-0.42(-0.70%)
Sep 06, 2019	61.02	61.26	60.66	60.85	2,156,269	+0.07(+0.12%)
Sep 05, 2019	61.25	61.57	60.49	60.78	2,879,641	-0.93(-1.51%)
Sep 04, 2019	61.74	62.11	61.36	61.71	1,937,930	+0.21(+0.35%)

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.