Indicators

Sempra Energy (NY: SRE )

83.18 +0.67 (+0.81%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	57.33	58.82	57.20	57.52	5,992,505	-0.43(-0.75%)
Jan 28, 2021	56.21	58.22	55.89	57.95	5,025,487	+2.20(+3.95%)
Jan 27, 2021	57.57	57.73	55.27	55.75	4,422,945	-2.16(-3.72%)
Jan 26, 2021	58.71	58.96	57.90	57.90	3,039,038	-0.64(-1.10%)
Jan 25, 2021	56.24	58.64	56.00	58.55	5,445,918	+2.10(+3.72%)
Jan 22, 2021	56.75	57.03	56.05	56.45	2,743,974	-0.43(-0.75%)
Jan 21, 2021	56.74	57.34	56.71	56.87	3,132,709	-0.23(-0.41%)
Jan 20, 2021	56.28	57.23	56.04	57.11	3,615,425	+0.65(+1.14%)
Jan 19, 2021	56.89	57.05	56.26	56.46	3,415,633	-0.32(-0.56%)
Jan 15, 2021	56.86	57.79	56.49	56.78	3,442,608	-0.17(-0.30%)
Jan 14, 2021	56.70	58.02	56.54	56.95	6,170,271	+0.64(+1.14%)
Jan 13, 2021	54.89	56.53	54.69	56.31	4,749,388	+1.46(+2.67%)
Jan 12, 2021	54.83	54.94	53.37	54.84	5,525,094	-0.19(-0.35%)
Jan 11, 2021	55.64	55.87	54.50	55.03	6,089,641	-0.64(-1.14%)
Jan 08, 2021	55.95	56.02	55.49	55.67	6,118,161	-0.06(-0.10%)
Jan 07, 2021	57.64	57.93	55.52	55.73	5,631,223	-1.82(-3.16%)
Jan 06, 2021	57.50	58.06	56.93	57.54	4,094,427	+0.19(+0.32%)
Jan 05, 2021	57.63	57.78	56.60	57.36	5,142,506	-0.18(-0.32%)

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.