Indicators

Sempra Energy (NY: SRE )

83.30 -0.74 (-0.88%)

Streaming Delayed Price Updated: 2:40 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	20.97	21.31	20.89	21.17	6,650,109	-0.08(-0.37%)
Feb 25, 2011	21.10	21.31	21.08	21.24	3,139,593	+0.18(+0.85%)
Feb 24, 2011	21.07	21.15	20.93	21.07	5,335,706	+0.06(+0.28%)
Feb 23, 2011	21.25	21.25	21.00	21.01	5,617,822	-0.19(-0.92%)
Feb 22, 2011	20.96	21.21	20.90	21.20	4,723,842	+0.01(+0.04%)
Feb 18, 2011	21.11	21.20	21.06	21.19	4,728,434	+0.13(+0.62%)
Feb 17, 2011	21.15	21.29	21.03	21.06	6,152,634	-0.14(-0.68%)
Feb 16, 2011	21.09	21.27	21.07	21.20	2,773,011	+0.07(+0.32%)
Feb 15, 2011	21.03	21.21	21.00	21.14	2,421,126	+0.03(+0.13%)
Feb 14, 2011	21.10	21.12	20.91	21.11	2,177,139	-0.07(-0.34%)
Feb 11, 2011	21.09	21.24	21.01	21.18	3,841,008	-0.03(-0.15%)
Feb 10, 2011	21.11	21.26	21.11	21.21	2,021,369	-0.02(-0.09%)
Feb 09, 2011	21.22	21.25	21.07	21.23	2,709,947	+0.01(+0.06%)
Feb 08, 2011	21.03	21.24	20.96	21.22	4,387,198	+0.22(+1.04%)
Feb 07, 2011	20.81	21.00	20.77	21.00	3,074,289	+0.28(+1.34%)
Feb 04, 2011	20.69	20.79	20.56	20.72	3,823,277	-0.24(-1.16%)
Feb 03, 2011	20.86	21.00	20.64	20.97	6,669,748	+0.07(+0.32%)
Feb 02, 2011	20.90	21.07	20.88	20.90	2,346,534	-0.14(-0.66%)

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.