Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sempra Energy (NY: SRE )

71.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2004 10.19 10.22 10.11 10.16 1,954,869 -0.03(-0.25%)
Mar 30, 2004 9.969 10.20 9.940 10.19 2,306,345 +0.22(+2.21%)
Mar 29, 2004 9.937 9.975 9.841 9.966 2,285,688 +0.05(+0.52%)
Mar 26, 2004 9.937 10.00 9.905 9.914 2,626,836 -0.07(-0.67%)
Mar 25, 2004 10.00 10.04 9.978 9.981 2,259,085 +0.00(+0.00%)
Mar 24, 2004 9.966 10.01 9.927 9.981 1,863,479 -0.02(-0.22%)
Mar 23, 2004 10.00 10.02 9.876 10.00 2,502,896 -0.03(-0.29%)
Mar 22, 2004 10.11 10.12 9.959 10.03 2,250,635 -0.08(-0.79%)
Mar 19, 2004 10.16 10.26 10.11 10.11 2,469,407 -0.10(-0.97%)
Mar 18, 2004 10.42 10.42 10.19 10.21 2,515,415 -0.29(-2.80%)
Mar 17, 2004 10.30 10.53 10.30 10.51 2,737,631 +0.24(+2.37%)
Mar 16, 2004 10.22 10.30 10.18 10.26 2,312,292 +0.10(+0.98%)
Mar 15, 2004 10.13 10.20 10.09 10.16 1,522,645 -0.03(-0.31%)
Mar 12, 2004 10.09 10.25 10.08 10.20 1,381,804 +0.06(+0.63%)
Mar 11, 2004 10.26 10.35 10.13 10.13 1,730,776 -0.20(-1.92%)
Mar 10, 2004 10.49 10.50 10.29 10.33 1,740,165 -0.12(-1.19%)
Mar 09, 2004 10.51 10.51 10.41 10.45 2,197,115 -0.06(-0.55%)
Mar 08, 2004 10.53 10.53 10.49 10.51 1,403,399 -0.02(-0.18%)
Mar 05, 2004 10.50 10.54 10.46 10.53 2,585,523 +0.04(+0.33%)
Mar 04, 2004 10.42 10.53 10.40 10.50 1,657,539 +0.06(+0.55%)
Mar 03, 2004 10.35 10.44 10.33 10.44 2,825,891 +0.09(+0.83%)
Mar 02, 2004 10.35 10.38 10.29 10.35 2,795,532 +0.01(+0.06%)
Mar 01, 2004 10.29 10.38 10.26 10.35 3,349,819 +0.22(+2.14%)
Feb 27, 2004 9.962 10.18 9.962 10.13 3,678,134 +0.01(+0.06%)
Feb 26, 2004 10.02 10.14 10.02 10.12 2,727,928 +0.04(+0.35%)
Feb 25, 2004 10.00 10.14 9.985 10.09 2,911,334 +0.06(+0.61%)
Feb 24, 2004 9.985 10.06 9.924 10.03 3,958,877 +0.15(+1.52%)
Feb 23, 2004 9.895 9.921 9.854 9.876 1,595,256 -0.01(-0.10%)
Feb 20, 2004 9.937 9.937 9.841 9.886 2,291,635 -0.02(-0.23%)
Feb 19, 2004 10.00 10.04 9.905 9.908 1,957,373 -0.03(-0.29%)
Feb 18, 2004 9.914 9.975 9.914 9.937 2,081,000 -0.02(-0.16%)
Feb 17, 2004 9.911 10.00 9.902 9.953 1,533,599 +0.04(+0.45%)
Feb 13, 2004 9.994 10.01 9.908 9.908 877,281 -0.09(-0.93%)
Feb 12, 2004 9.969 10.04 9.962 10.00 1,518,263 -0.07(-0.70%)
Feb 11, 2004 9.937 10.07 9.870 10.07 2,111,985 +0.08(+0.80%)
Feb 10, 2004 9.844 9.997 9.825 9.991 2,252,826 +0.15(+1.49%)
Feb 09, 2004 9.908 9.921 9.841 9.844 1,649,714 -0.11(-1.06%)
Feb 06, 2004 9.886 9.950 9.841 9.950 1,388,376 +0.07(+0.68%)
Feb 05, 2004 9.857 9.914 9.854 9.882 3,107,572 +0.01(+0.10%)
Feb 04, 2004 9.905 9.905 9.799 9.873 2,497,889 -0.04(-0.45%)
Feb 03, 2004 9.882 9.937 9.825 9.918 3,287,223 +0.04(+0.36%)
Feb 02, 2004 9.921 9.981 9.863 9.882 2,516,041 -0.07(-0.67%)
Jan 30, 2004 9.985 10.02 9.892 9.950 2,086,008 -0.07(-0.67%)
Jan 29, 2004 9.981 10.13 9.966 10.02 3,155,458 +0.04(+0.35%)
Jan 28, 2004 10.10 10.13 9.937 9.981 3,536,980 -0.06(-0.60%)
Jan 27, 2004 10.13 10.16 10.02 10.04 3,449,659 -0.02(-0.16%)
Jan 26, 2004 10.21 10.21 9.956 10.06 1,711,684 -0.15(-1.47%)
Jan 23, 2004 10.12 10.25 10.11 10.21 3,113,832 +0.09(+0.85%)
Jan 22, 2004 10.00 10.16 9.950 10.12 3,142,626 +0.10(+0.96%)
Jan 21, 2004 9.857 10.05 9.806 10.03 3,341,681 +0.16(+1.65%)
Jan 20, 2004 9.745 9.870 9.716 9.863 3,350,445 +0.11(+1.15%)
Jan 16, 2004 9.640 9.771 9.620 9.751 2,547,965 +0.11(+1.16%)
Jan 15, 2004 9.723 9.723 9.588 9.640 1,642,516 -0.05(-0.53%)
Jan 14, 2004 9.502 9.691 9.502 9.691 2,125,443 +0.19(+1.98%)
Jan 13, 2004 9.531 9.563 9.429 9.502 2,016,839 -0.03(-0.30%)
Jan 12, 2004 9.640 9.684 9.518 9.531 1,172,734 -0.10(-1.06%)
Jan 09, 2004 9.585 9.700 9.563 9.633 1,635,004 +0.03(+0.30%)
Jan 08, 2004 9.633 9.646 9.557 9.604 2,204,627 -0.05(-0.56%)
Jan 07, 2004 9.649 9.697 9.579 9.659 3,272,200 +0.01(+0.10%)
Jan 06, 2004 9.601 9.668 9.592 9.649 2,763,608 +0.05(+0.50%)
Jan 05, 2004 9.656 9.739 9.534 9.601 2,071,923 -0.05(-0.50%)
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.