Skip to main content

Sempra Energy (NY: SRE )

71.77 +0.52 (+0.73%)
Streaming Delayed Price Updated: 2:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 40.18 40.56 40.18 40.44 3,256,370 +0.23(+0.56%)
Mar 30, 2016 40.70 40.70 40.07 40.22 3,141,815 -0.26(-0.65%)
Mar 29, 2016 39.99 40.55 39.77 40.48 2,442,219 +0.55(+1.37%)
Mar 28, 2016 39.93 40.21 39.70 39.93 1,878,683 +0.07(+0.19%)
Mar 24, 2016 39.44 39.86 39.86 39.86 2,226,736 +0.28(+0.71%)
Mar 23, 2016 39.76 39.85 39.41 39.58 3,700,087 -0.35(-0.89%)
Mar 22, 2016 39.62 40.09 39.51 39.93 3,855,068 +0.23(+0.58%)
Mar 21, 2016 39.83 39.87 39.44 39.70 3,534,091 -0.13(-0.32%)
Mar 18, 2016 39.78 40.11 39.47 39.83 6,167,048 +0.07(+0.18%)
Mar 17, 2016 38.90 39.84 38.77 39.76 3,161,221 +0.93(+2.41%)
Mar 16, 2016 38.58 38.97 38.14 38.82 3,149,871 +0.16(+0.42%)
Mar 15, 2016 38.34 38.73 38.34 38.66 2,702,183 +0.05(+0.13%)
Mar 14, 2016 38.36 38.71 38.09 38.61 2,490,605 +0.24(+0.61%)
Mar 11, 2016 38.17 38.46 38.11 38.38 3,515,926 +0.47(+1.24%)
Mar 10, 2016 38.10 38.31 37.48 37.90 3,033,720 -0.24(-0.64%)
Mar 09, 2016 37.99 38.48 37.78 38.15 2,590,723 +0.20(+0.54%)
Mar 08, 2016 37.64 38.04 37.44 37.94 3,397,722 +0.36(+0.97%)
Mar 07, 2016 37.51 37.75 37.14 37.58 4,741,294 -0.18(-0.47%)
Mar 04, 2016 37.97 37.97 37.55 37.76 2,866,428 -0.27(-0.71%)
Mar 03, 2016 37.63 38.15 37.18 38.03 2,834,512 +0.44(+1.16%)
Mar 02, 2016 37.06 37.60 36.42 37.59 4,566,158 +0.33(+0.89%)
Mar 01, 2016 37.51 37.56 37.09 37.26 3,194,092 +0.02(+0.06%)
Feb 29, 2016 36.81 37.67 36.67 37.24 5,917,005 +0.37(+0.99%)
Feb 26, 2016 37.84 37.84 36.71 36.87 7,240,532 -1.29(-3.39%)
Feb 25, 2016 38.16 38.37 37.85 38.16 4,603,333 +0.00(+0.01%)
Feb 24, 2016 37.94 38.24 37.83 38.16 4,179,497 +0.03(+0.07%)
Feb 23, 2016 37.84 38.29 37.73 38.13 2,921,757 +0.03(+0.08%)
Feb 22, 2016 37.71 38.38 37.68 38.10 3,902,906 +0.58(+1.54%)
Feb 19, 2016 37.29 37.54 36.94 37.52 5,555,002 +0.14(+0.38%)
Feb 18, 2016 36.78 37.58 36.73 37.38 2,580,307 +0.53(+1.44%)
Feb 17, 2016 36.59 36.92 36.30 36.85 2,937,868 +0.41(+1.12%)
Feb 16, 2016 36.30 36.57 35.99 36.44 3,525,072 +0.37(+1.04%)
Feb 12, 2016 36.63 36.06 36.06 36.06 4,715,246 -0.38(-1.04%)
Feb 11, 2016 37.19 37.39 36.28 36.44 3,800,346 -1.03(-2.74%)
Feb 10, 2016 36.82 37.71 36.79 37.47 4,434,920 +0.47(+1.26%)
Feb 09, 2016 36.56 37.27 36.27 37.00 3,392,766 +0.31(+0.84%)
Feb 08, 2016 36.60 36.77 35.89 36.69 3,473,565 +0.02(+0.04%)
Feb 05, 2016 36.65 36.90 36.30 36.68 3,451,973 -0.10(-0.26%)
Feb 04, 2016 36.84 37.41 36.73 36.77 5,155,332 -0.13(-0.34%)
Feb 03, 2016 37.02 37.36 36.73 36.90 4,464,711 +0.05(+0.13%)
Feb 02, 2016 36.63 36.91 36.28 36.85 5,874,464 -0.06(-0.16%)
Feb 01, 2016 36.56 37.12 36.38 36.91 3,684,045 +0.36(+0.97%)
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.