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 (%)
Feb 28, 2003	7.397	7.508	7.339	7.413	5,051,488	+0.05(+0.74%)
Feb 27, 2003	7.697	7.697	7.355	7.358	11,997,754	-0.34(-4.36%)
Feb 26, 2003	7.889	7.892	7.671	7.694	2,714,157	-0.18(-2.27%)
Feb 25, 2003	7.876	8.058	7.828	7.873	2,896,311	-0.07(-0.92%)
Feb 24, 2003	7.898	8.007	7.886	7.946	4,504,087	+0.05(+0.61%)
Feb 21, 2003	7.812	7.946	7.790	7.898	3,073,771	+0.10(+1.31%)
Feb 20, 2003	7.748	7.841	7.652	7.796	7,338,116	+0.32(+4.32%)
Feb 19, 2003	7.550	7.550	7.413	7.473	2,479,423	-0.05(-0.68%)
Feb 18, 2003	7.505	7.620	7.477	7.524	1,900,411	+0.02(+0.26%)
Feb 14, 2003	7.374	7.537	7.374	7.505	1,925,762	+0.13(+1.78%)
Feb 13, 2003	7.221	7.445	7.128	7.374	2,688,806	+0.14(+1.94%)
Feb 12, 2003	7.301	7.326	7.202	7.234	1,839,693	-0.11(-1.52%)
Feb 11, 2003	7.508	7.524	7.285	7.346	2,336,704	-0.15(-1.96%)
Feb 10, 2003	7.540	7.540	7.422	7.493	2,249,696	+0.03(+0.34%)
Feb 07, 2003	7.675	7.675	7.448	7.467	3,169,229	-0.18(-2.30%)
Feb 06, 2003	7.540	7.700	7.540	7.643	2,176,146	+0.03(+0.38%)
Feb 05, 2003	7.764	7.812	7.601	7.614	1,908,861	-0.12(-1.57%)
Feb 04, 2003	7.748	7.786	7.710	7.735	3,101,939	-0.12(-1.59%)

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.