Indicators

Sempra Energy (NY: SRE )

78.17 UNCHANGED

Streaming Delayed 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, 2011	17.11	17.20	17.06	17.15	5,456,845	+0.07(+0.39%)
Jan 28, 2011	17.21	17.28	17.06	17.09	4,754,892	-0.15(-0.88%)
Jan 27, 2011	17.27	17.30	17.13	17.24	5,283,279	-0.04(-0.23%)
Jan 26, 2011	17.29	17.40	17.21	17.28	4,506,029	-0.04(-0.25%)
Jan 25, 2011	17.33	17.41	17.21	17.32	3,472,095	-0.01(-0.04%)
Jan 24, 2011	17.23	17.39	17.23	17.33	3,040,756	+0.06(+0.32%)
Jan 21, 2011	17.32	17.36	17.21	17.27	7,908,326	+0.04(+0.25%)
Jan 20, 2011	17.11	17.38	17.04	17.23	6,181,449	+0.12(+0.69%)
Jan 19, 2011	17.18	17.21	17.05	17.11	3,585,112	-0.05(-0.27%)
Jan 18, 2011	17.29	17.29	17.05	17.16	4,183,897	-0.09(-0.52%)
Jan 14, 2011	17.09	17.24	17.08	17.24	2,750,318	+0.13(+0.75%)
Jan 13, 2011	17.07	17.17	17.00	17.12	2,370,800	+0.02(+0.12%)
Jan 12, 2011	17.10	17.17	17.05	17.10	2,591,239	+0.07(+0.39%)
Jan 11, 2011	17.04	17.08	16.94	17.03	2,639,590	+0.05(+0.29%)
Jan 10, 2011	16.98	16.99	16.86	16.98	3,463,027	-0.03(-0.19%)
Jan 07, 2011	17.05	17.12	16.96	17.01	3,866,155	-0.04(-0.23%)
Jan 06, 2011	17.04	17.13	16.99	17.05	3,966,697	-0.04(-0.25%)
Jan 05, 2011	17.14	17.24	17.03	17.10	5,786,145	-0.19(-1.09%)
Jan 04, 2011	17.34	17.43	17.18	17.28	6,132,053	+0.00(+0.02%)

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.