Indicators

Sempra Energy (NY: SRE )

83.25 +1.31 (+1.60%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	8.854	8.988	8.785	8.873	4,220,154	+0.07(+0.74%)
Feb 27, 2003	9.213	9.213	8.804	8.808	10,023,259	-0.40(-4.36%)
Feb 26, 2003	9.443	9.447	9.183	9.209	2,267,483	-0.21(-2.27%)
Feb 25, 2003	9.427	9.645	9.370	9.424	2,419,659	-0.09(-0.92%)
Feb 24, 2003	9.454	9.584	9.439	9.512	3,762,840	+0.06(+0.61%)
Feb 21, 2003	9.351	9.512	9.324	9.454	2,567,914	+0.12(+1.31%)
Feb 20, 2003	9.274	9.385	9.160	9.332	6,130,467	+0.39(+4.32%)
Feb 19, 2003	9.037	9.037	8.873	8.946	2,071,379	-0.06(-0.68%)
Feb 18, 2003	8.984	9.121	8.949	9.007	1,587,656	+0.02(+0.26%)
Feb 14, 2003	8.827	9.022	8.827	8.984	1,608,835	+0.16(+1.78%)
Feb 13, 2003	8.643	8.911	8.532	8.827	2,246,304	+0.17(+1.94%)
Feb 12, 2003	8.739	8.770	8.620	8.659	1,536,931	-0.13(-1.52%)
Feb 11, 2003	8.988	9.007	8.720	8.793	1,952,148	-0.18(-1.96%)
Feb 10, 2003	9.026	9.026	8.884	8.968	1,879,459	+0.03(+0.34%)
Feb 07, 2003	9.186	9.186	8.915	8.938	2,647,663	-0.21(-2.30%)
Feb 06, 2003	9.026	9.217	9.026	9.148	1,818,013	+0.03(+0.38%)
Feb 05, 2003	9.294	9.351	9.098	9.114	1,594,716	-0.15(-1.57%)
Feb 04, 2003	9.274	9.320	9.229	9.259	2,591,446	-0.15(-1.59%)

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.