Indicators

Sempra Energy (NY: SRE )

75.23 +1.24 (+1.68%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	31.24	31.40	30.88	31.07	4,841,707	-0.37(-1.18%)
Sep 27, 2013	31.43	31.62	31.35	31.44	2,411,645	-0.15(-0.48%)
Sep 26, 2013	31.48	31.78	31.41	31.59	1,971,616	+0.12(+0.37%)
Sep 25, 2013	31.72	31.76	31.42	31.48	2,807,633	-0.13(-0.41%)
Sep 24, 2013	31.71	31.88	31.58	31.61	2,462,977	-0.12(-0.36%)
Sep 23, 2013	31.26	31.88	31.14	31.72	2,335,915	+0.46(+1.48%)
Sep 20, 2013	31.65	31.71	31.14	31.26	4,164,425	-0.39(-1.23%)
Sep 19, 2013	31.99	32.24	31.50	31.65	4,046,699	-0.34(-1.06%)
Sep 18, 2013	31.02	32.10	30.92	31.99	4,756,035	+0.97(+3.13%)
Sep 17, 2013	30.77	31.12	30.74	31.02	2,711,098	+0.31(+1.01%)
Sep 16, 2013	30.91	31.14	30.60	30.71	2,618,466	+0.19(+0.64%)
Sep 13, 2013	30.48	30.58	30.36	30.52	1,766,827	+0.12(+0.38%)
Sep 12, 2013	30.37	30.68	30.27	30.40	3,632,308	+0.15(+0.49%)
Sep 11, 2013	30.20	30.28	29.60	30.25	5,032,070	+0.12(+0.39%)
Sep 10, 2013	30.19	30.30	29.98	30.13	1,882,819	+0.04(+0.12%)
Sep 09, 2013	30.12	30.20	29.91	30.10	2,382,582	-0.03(-0.10%)
Sep 06, 2013	29.95	30.24	29.90	30.13	2,780,592	+0.29(+0.97%)
Sep 05, 2013	29.99	30.17	29.77	29.84	1,609,748	-0.17(-0.55%)
Sep 04, 2013	30.05	30.09	29.69	30.00	1,694,938	-0.05(-0.17%)

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.