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 (%)
Jan 31, 2006	15.27	15.42	15.22	15.35	2,818,692	-0.04(-0.23%)
Jan 30, 2006	15.38	15.45	15.35	15.39	2,077,870	-0.03(-0.19%)
Jan 27, 2006	15.26	15.58	15.26	15.42	2,327,315	+0.11(+0.73%)
Jan 26, 2006	15.29	15.37	15.15	15.30	2,552,660	+0.02(+0.15%)
Jan 25, 2006	15.38	15.44	15.17	15.28	3,424,934	-0.08(-0.52%)
Jan 24, 2006	15.19	15.40	15.14	15.36	2,872,525	+0.17(+1.11%)
Jan 23, 2006	15.22	15.31	15.14	15.19	2,035,305	-0.06(-0.38%)
Jan 20, 2006	15.26	15.40	15.20	15.25	3,814,593	+0.02(+0.11%)
Jan 19, 2006	15.20	15.29	15.14	15.23	1,954,869	+0.04(+0.25%)
Jan 18, 2006	15.28	15.30	15.17	15.20	2,706,646	-0.01(-0.08%)
Jan 17, 2006	15.09	15.22	14.98	15.21	1,593,065	+0.12(+0.80%)
Jan 13, 2006	14.98	15.10	14.89	15.09	1,723,890	+0.17(+1.11%)
Jan 12, 2006	14.99	15.10	14.92	14.92	2,682,233	-0.07(-0.45%)
Jan 11, 2006	14.95	15.00	14.84	14.99	2,682,859	+0.09(+0.60%)
Jan 10, 2006	14.88	14.94	14.84	14.90	3,635,256	+0.03(+0.17%)
Jan 09, 2006	15.02	15.05	14.83	14.87	2,646,241	-0.14(-0.94%)
Jan 06, 2006	15.02	15.06	14.85	15.01	5,862,731	+0.05(+0.36%)
Jan 05, 2006	15.02	15.23	14.94	14.96	12,080,693	+0.41(+2.81%)
Jan 04, 2006	14.78	14.81	14.43	14.55	4,641,172	-0.19(-1.30%)

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.