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, 2019	50.75	51.11	50.36	50.85	4,089,118	+0.05(+0.09%)
Feb 27, 2019	50.20	51.35	49.81	50.81	4,654,799	+0.60(+1.20%)
Feb 26, 2019	50.41	50.74	49.71	50.20	4,402,881	+0.55(+1.11%)
Feb 25, 2019	50.08	50.08	49.51	49.65	3,881,843	-0.38(-0.75%)
Feb 22, 2019	49.84	50.18	49.67	50.03	2,352,769	+0.34(+0.69%)
Feb 21, 2019	49.14	49.76	49.13	49.68	3,167,016	+0.23(+0.46%)
Feb 20, 2019	49.02	49.53	48.92	49.46	3,403,745	+0.36(+0.74%)
Feb 19, 2019	48.21	49.20	48.08	49.09	3,507,950	+0.43(+0.88%)
Feb 15, 2019	48.39	48.78	48.35	48.67	3,960,677	+0.51(+1.06%)
Feb 14, 2019	48.33	48.49	48.08	48.15	3,412,740	-0.08(-0.17%)
Feb 13, 2019	47.95	48.30	47.84	48.24	4,721,555	+0.05(+0.11%)
Feb 12, 2019	48.72	48.72	47.81	48.18	6,371,710	-0.35(-0.72%)
Feb 11, 2019	49.78	49.78	48.32	48.53	7,059,067	-1.25(-2.52%)
Feb 08, 2019	49.91	50.02	49.40	49.79	2,821,713	-0.04(-0.08%)
Feb 07, 2019	49.66	49.86	49.40	49.83	3,295,564	+0.11(+0.23%)
Feb 06, 2019	49.42	50.03	49.27	49.72	4,239,225	+0.28(+0.56%)
Feb 05, 2019	49.43	49.57	49.08	49.44	3,444,565	-0.04(-0.09%)
Feb 04, 2019	49.05	49.48	48.79	49.48	3,249,828	+0.19(+0.38%)

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.