Indicators

Sempra Energy (NY: SRE )

77.18 +1.01 (+1.33%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	42.75	42.75	41.92	41.98	2,234,590	-1.13(-2.63%)
Jan 29, 2015	42.47	43.15	42.15	43.11	1,672,419	+0.60(+1.41%)
Jan 28, 2015	42.97	43.59	42.42	42.51	1,900,688	-0.45(-1.05%)
Jan 27, 2015	42.77	43.17	42.72	42.96	1,653,958	+0.00(+0.01%)
Jan 26, 2015	43.01	43.20	42.53	42.96	1,467,723	-0.21(-0.48%)
Jan 23, 2015	43.12	43.47	42.94	43.16	1,475,290	+0.21(+0.50%)
Jan 22, 2015	43.06	43.29	42.68	42.95	1,912,119	+0.00(+0.01%)
Jan 21, 2015	42.50	43.02	42.30	42.94	2,311,113	+0.31(+0.73%)
Jan 20, 2015	42.46	42.68	42.16	42.63	2,201,320	+0.27(+0.64%)
Jan 16, 2015	41.92	42.38	41.71	42.36	2,498,856	+0.30(+0.72%)
Jan 15, 2015	41.96	42.23	41.70	42.06	2,209,228	+0.26(+0.61%)
Jan 14, 2015	41.38	41.83	41.05	41.80	1,972,320	+0.24(+0.59%)
Jan 13, 2015	41.75	42.19	41.34	41.56	2,954,727	+0.25(+0.60%)
Jan 12, 2015	41.72	41.72	41.05	41.31	1,512,794	-0.23(-0.54%)
Jan 09, 2015	41.92	41.92	41.25	41.54	2,410,044	-0.38(-0.90%)
Jan 08, 2015	41.61	42.07	41.61	41.92	1,995,327	+0.37(+0.89%)
Jan 07, 2015	41.03	41.71	40.93	41.55	2,982,085	+0.66(+1.61%)
Jan 06, 2015	41.29	41.93	40.85	40.89	3,155,252	-0.39(-0.94%)
Jan 05, 2015	41.92	42.06	41.07	41.27	2,594,324	-0.77(-1.83%)

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.