Indicators

Sempra Energy (NY: SRE )

78.17 UNCHANGED

Streaming Delayed 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 (%)
Jan 29, 2016	36.16	36.76	36.16	36.56	5,227,851	+0.74(+2.07%)
Jan 28, 2016	35.41	35.89	35.32	35.82	2,882,347	+0.58(+1.64%)
Jan 27, 2016	35.47	35.61	34.95	35.24	3,083,102	-0.34(-0.97%)
Jan 26, 2016	35.64	36.00	35.40	35.58	3,151,571	+0.06(+0.16%)
Jan 25, 2016	35.97	36.21	35.43	35.52	2,511,256	-0.59(-1.65%)
Jan 22, 2016	35.37	36.21	35.26	36.12	3,611,233	+0.99(+2.82%)
Jan 21, 2016	34.76	35.24	34.51	35.13	3,304,355	+0.38(+1.10%)
Jan 20, 2016	35.54	35.61	34.39	34.74	5,408,167	-0.95(-2.65%)
Jan 19, 2016	35.76	35.94	35.50	35.69	6,433,684	+0.20(+0.55%)
Jan 15, 2016	35.24	35.49	35.49	35.49	5,029,371	-0.37(-1.02%)
Jan 14, 2016	34.81	36.10	34.74	35.86	6,117,649	+1.04(+2.99%)
Jan 13, 2016	34.55	35.42	34.39	34.82	5,494,429	+0.50(+1.46%)
Jan 12, 2016	35.04	35.05	34.11	34.32	5,190,780	-0.29(-0.84%)
Jan 11, 2016	33.96	34.67	33.88	34.61	5,923,874	+0.72(+2.12%)
Jan 08, 2016	33.62	34.32	33.46	33.89	7,763,405	+0.32(+0.95%)
Jan 07, 2016	34.91	35.07	33.46	33.57	12,261,574	-1.93(-5.43%)
Jan 06, 2016	36.08	36.21	35.44	35.50	5,099,720	-0.88(-2.43%)
Jan 05, 2016	35.82	36.43	35.54	36.38	3,135,738	+0.43(+1.19%)

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.