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 (%)
Feb 28, 2007	23.26	23.26	22.86	22.97	4,380,698	-0.13(-0.58%)
Feb 27, 2007	23.50	23.91	23.06	23.10	8,299,114	-0.44(-1.87%)
Feb 26, 2007	23.26	23.70	23.25	23.54	6,241,101	+0.36(+1.57%)
Feb 23, 2007	23.50	23.50	23.14	23.18	3,483,850	+0.06(+0.25%)
Feb 22, 2007	23.18	23.29	22.76	23.12	2,516,665	+0.03(+0.15%)
Feb 21, 2007	23.00	23.13	22.93	23.08	3,516,272	-0.06(-0.28%)
Feb 20, 2007	23.12	23.18	23.01	23.15	2,130,733	+0.03(+0.13%)
Feb 16, 2007	23.02	23.17	22.98	23.12	1,716,823	+0.00(+0.00%)
Feb 15, 2007	23.26	23.30	23.10	23.12	2,310,887	-0.17(-0.74%)
Feb 14, 2007	23.23	23.42	23.21	23.29	2,255,968	+0.08(+0.33%)
Feb 13, 2007	23.12	23.23	23.07	23.21	1,933,419	+0.17(+0.75%)
Feb 12, 2007	23.06	23.23	22.99	23.04	1,314,303	-0.05(-0.20%)
Feb 09, 2007	23.20	23.33	22.97	23.09	1,594,977	-0.10(-0.45%)
Feb 08, 2007	22.99	23.28	22.95	23.19	2,363,966	+0.20(+0.85%)
Feb 07, 2007	22.70	23.14	22.69	23.00	3,389,458	+0.32(+1.42%)
Feb 06, 2007	22.37	22.75	22.29	22.68	2,931,621	+0.41(+1.86%)
Feb 05, 2007	22.07	22.32	22.03	22.26	1,536,931	+0.16(+0.73%)
Feb 02, 2007	22.07	22.16	22.04	22.10	1,216,889	+0.03(+0.14%)

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.