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 27, 2004	11.92	12.18	11.92	12.12	3,072,816	+0.01(+0.06%)
Feb 26, 2004	11.99	12.14	11.99	12.12	2,278,988	+0.04(+0.35%)
Feb 25, 2004	11.97	12.14	11.95	12.07	2,432,210	+0.07(+0.61%)
Feb 24, 2004	11.95	12.04	11.88	12.00	3,307,356	+0.18(+1.52%)
Feb 23, 2004	11.84	11.88	11.79	11.82	1,332,721	-0.01(-0.10%)
Feb 20, 2004	11.89	11.89	11.78	11.83	1,914,496	-0.03(-0.23%)
Feb 19, 2004	11.97	12.02	11.86	11.86	1,635,244	-0.03(-0.29%)
Feb 18, 2004	11.87	11.94	11.87	11.89	1,738,525	-0.02(-0.16%)
Feb 17, 2004	11.86	11.97	11.85	11.91	1,281,211	+0.05(+0.45%)
Feb 13, 2004	11.96	11.99	11.86	11.86	732,905	-0.11(-0.93%)
Feb 12, 2004	11.93	12.02	11.92	11.97	1,268,399	-0.08(-0.70%)
Feb 11, 2004	11.89	12.06	11.81	12.05	1,764,411	+0.10(+0.80%)
Feb 10, 2004	11.78	11.97	11.76	11.96	1,882,073	+0.18(+1.49%)
Feb 09, 2004	11.86	11.88	11.78	11.78	1,378,217	-0.13(-1.06%)
Feb 06, 2004	11.83	11.91	11.78	11.91	1,159,888	+0.08(+0.68%)
Feb 05, 2004	11.80	11.87	11.79	11.83	2,596,153	+0.01(+0.10%)
Feb 04, 2004	11.86	11.86	11.73	11.82	2,086,806	-0.05(-0.45%)
Feb 03, 2004	11.83	11.89	11.76	11.87	2,746,238	+0.04(+0.36%)

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.