Indicators

Sempra Energy (NY: SRE )

73.99 +1.28 (+1.76%)

Official Closing Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	6.125	6.358	6.004	6.278	2,534,820	+0.10(+1.55%)
Sep 27, 2002	6.256	6.358	6.147	6.183	2,666,584	-0.08(-1.28%)
Sep 26, 2002	6.071	6.291	6.032	6.262	3,333,231	+0.19(+3.16%)
Sep 25, 2002	5.991	6.135	5.949	6.071	4,742,577	+0.19(+3.26%)
Sep 24, 2002	6.039	6.090	5.815	5.879	4,274,047	-0.24(-3.87%)
Sep 23, 2002	6.262	6.291	6.032	6.115	4,814,875	-0.21(-3.38%)
Sep 20, 2002	6.432	6.432	6.230	6.329	3,815,532	-0.10(-1.54%)
Sep 19, 2002	6.582	6.598	6.425	6.429	3,252,482	-0.19(-2.80%)
Sep 18, 2002	6.502	6.703	6.390	6.614	3,609,592	+0.02(+0.24%)
Sep 17, 2002	6.831	6.885	6.572	6.598	3,271,887	-0.23(-3.37%)
Sep 16, 2002	6.857	6.869	6.758	6.828	1,686,959	-0.11(-1.57%)
Sep 13, 2002	6.790	6.965	6.742	6.937	1,714,814	+0.12(+1.78%)
Sep 12, 2002	7.013	7.032	6.790	6.815	1,884,449	-0.20(-2.87%)
Sep 11, 2002	7.029	7.090	6.933	7.016	3,488,155	+0.15(+2.23%)
Sep 10, 2002	7.189	7.189	6.822	6.863	3,075,023	-0.31(-4.32%)
Sep 09, 2002	7.205	7.231	7.055	7.173	2,349,536	-0.04(-0.49%)
Sep 06, 2002	7.333	7.349	7.170	7.208	2,294,452	+0.05(+0.67%)
Sep 05, 2002	7.445	7.448	7.061	7.160	4,992,335	-0.31(-4.19%)
Sep 04, 2002	7.457	7.512	7.262	7.473	4,300,337	-0.00(-0.04%)

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.