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 (%)
Apr 28, 2006	14.66	14.75	14.55	14.70	2,768,303	-0.04(-0.24%)
Apr 27, 2006	14.56	14.86	14.45	14.74	3,375,796	+0.18(+1.25%)
Apr 26, 2006	14.54	14.63	14.50	14.56	2,316,673	+0.02(+0.13%)
Apr 25, 2006	14.63	14.66	14.43	14.54	4,387,346	-0.20(-1.37%)
Apr 24, 2006	14.63	14.78	14.48	14.74	2,770,807	+0.07(+0.50%)
Apr 21, 2006	14.73	14.79	14.62	14.67	2,730,745	+0.03(+0.22%)
Apr 20, 2006	14.54	14.73	14.52	14.63	3,101,939	+0.03(+0.20%)
Apr 19, 2006	14.80	14.81	14.55	14.60	2,706,959	-0.19(-1.32%)
Apr 18, 2006	14.39	14.80	14.31	14.80	6,373,826	+0.51(+3.58%)
Apr 17, 2006	14.28	14.31	14.16	14.29	2,789,272	+0.02(+0.13%)
Apr 13, 2006	14.42	14.39	14.20	14.27	1,670,997	-0.15(-1.02%)
Apr 12, 2006	14.28	14.42	14.27	14.42	2,596,164	+0.14(+0.98%)
Apr 11, 2006	14.53	14.57	14.20	14.28	4,093,771	-0.28(-1.91%)
Apr 10, 2006	14.70	14.70	14.49	14.55	2,788,020	-0.11(-0.72%)
Apr 07, 2006	14.93	14.99	14.63	14.66	3,577,042	-0.28(-1.86%)
Apr 06, 2006	14.94	14.98	14.84	14.94	3,742,921	-0.10(-0.68%)
Apr 05, 2006	14.86	15.11	14.73	15.04	3,349,506	+0.16(+1.10%)
Apr 04, 2006	14.88	14.96	14.83	14.88	3,578,920	+0.02(+0.13%)

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.