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 (%)
Jul 29, 2011	17.04	17.16	16.94	17.01	3,702,280	-0.12(-0.69%)
Jul 28, 2011	17.21	17.27	17.09	17.12	3,684,296	-0.13(-0.78%)
Jul 27, 2011	17.34	17.40	17.22	17.26	3,271,001	-0.13(-0.73%)
Jul 26, 2011	17.50	17.50	17.35	17.39	2,880,728	-0.08(-0.48%)
Jul 25, 2011	17.40	17.55	17.37	17.47	2,299,929	-0.06(-0.33%)
Jul 22, 2011	17.60	17.61	17.50	17.53	3,063,360	-0.20(-1.14%)
Jul 21, 2011	17.48	17.75	17.45	17.73	4,416,511	+0.32(+1.83%)
Jul 20, 2011	17.39	17.49	17.36	17.41	3,122,891	-0.02(-0.13%)
Jul 19, 2011	17.34	17.45	17.25	17.43	2,675,108	+0.14(+0.80%)
Jul 18, 2011	17.45	17.45	17.22	17.30	1,834,975	-0.18(-1.06%)
Jul 15, 2011	17.46	17.50	17.37	17.48	3,957,000	+0.07(+0.42%)
Jul 14, 2011	17.47	17.59	17.36	17.41	3,086,110	-0.05(-0.31%)
Jul 13, 2011	17.57	17.58	17.43	17.46	3,296,333	-0.06(-0.34%)
Jul 12, 2011	17.40	17.60	17.38	17.52	4,094,648	+0.06(+0.35%)
Jul 11, 2011	17.53	17.59	17.41	17.46	2,874,657	-0.26(-1.48%)
Jul 08, 2011	17.70	17.76	17.58	17.72	3,096,179	-0.12(-0.68%)
Jul 07, 2011	17.98	18.01	17.83	17.84	3,449,874	-0.02(-0.11%)
Jul 06, 2011	17.79	17.89	17.73	17.86	2,062,020	+0.07(+0.40%)
Jul 05, 2011	17.99	17.99	17.78	17.79	2,079,957	-0.13(-0.73%)

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.