Indicators

Sempra Energy (NY: SRE )

83.28 -0.76 (-0.90%)

Streaming Delayed Price Updated: 2:26 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	41.05	42.00	40.89	41.52	5,306,041	+0.41(+0.99%)
Feb 26, 2016	42.20	42.20	40.94	41.12	6,492,906	-1.44(-3.39%)
Feb 25, 2016	42.55	42.79	42.21	42.56	4,128,012	+0.00(+0.01%)
Feb 24, 2016	42.30	42.65	42.19	42.55	3,747,940	+0.03(+0.07%)
Feb 23, 2016	42.20	42.70	42.07	42.52	2,620,069	+0.03(+0.08%)
Feb 22, 2016	42.05	42.80	42.02	42.49	3,499,909	+0.65(+1.54%)
Feb 19, 2016	41.59	41.86	41.19	41.84	4,981,417	+0.16(+0.38%)
Feb 18, 2016	41.01	41.90	40.96	41.68	2,313,876	+0.59(+1.44%)
Feb 17, 2016	40.81	41.17	40.48	41.09	2,634,516	+0.46(+1.12%)
Feb 16, 2016	40.47	40.78	40.14	40.63	3,161,088	+0.42(+1.04%)
Feb 12, 2016	40.85	40.22	40.22	40.22	4,228,370	-0.42(-1.04%)
Feb 11, 2016	41.48	41.70	40.46	40.64	3,407,939	-1.14(-2.74%)
Feb 10, 2016	41.06	42.05	41.03	41.78	3,976,990	+0.52(+1.26%)
Feb 09, 2016	40.77	41.56	40.45	41.26	3,042,444	+0.34(+0.84%)
Feb 08, 2016	40.82	41.00	40.03	40.92	3,114,900	+0.02(+0.04%)
Feb 05, 2016	40.87	41.15	40.48	40.90	3,095,537	-0.11(-0.26%)
Feb 04, 2016	41.08	41.72	40.96	41.01	4,623,015	-0.14(-0.35%)
Feb 03, 2016	41.28	41.67	40.96	41.15	4,003,704	+0.05(+0.13%)
Feb 02, 2016	40.85	41.15	40.46	41.10	5,267,892	-0.06(-0.16%)

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.