Indicators

Sempra Energy (NY: SRE )

76.06 +0.12 (+0.16%)

Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	44.75	44.85	44.09	44.20	4,175,147	-0.43(-0.96%)
Feb 27, 2018	45.01	45.14	43.95	44.63	7,648,349	+0.21(+0.48%)
Feb 26, 2018	44.39	44.62	44.12	44.41	9,935,255	-0.02(-0.05%)
Feb 23, 2018	43.35	44.47	43.35	44.44	3,733,268	+1.19(+2.75%)
Feb 22, 2018		43.59		43.25	4,908,381	+0.49(+1.15%)
Feb 21, 2018	43.61	43.87	42.74	42.76	6,320,320	-0.86(-1.96%)
Feb 20, 2018	44.05	44.29	43.33	43.61	5,640,464	-0.60(-1.35%)
Feb 16, 2018		44.21	44.21	44.21	0	+0.42(+0.95%)
Feb 15, 2018	43.02	43.80	42.71	43.79	5,480,881	+1.02(+2.38%)
Feb 14, 2018	43.01	43.11	42.65	42.77	2,825,632	-0.54(-1.25%)
Feb 13, 2018	43.15	43.48	42.67	43.32	3,627,160	+0.08(+0.18%)
Feb 12, 2018	43.06	43.48	42.72	43.24	4,187,143	+0.21(+0.48%)
Feb 09, 2018	42.07	43.32	41.74	43.03	8,376,932	+1.12(+2.66%)
Feb 08, 2018	42.09	42.57	41.74	41.92	7,545,880	-0.30(-0.70%)
Feb 07, 2018	41.94	42.62	41.78	42.21	9,633,776	+0.28(+0.67%)
Feb 06, 2018	41.92	42.09	40.81	41.93	7,795,142	-0.69(-1.61%)
Feb 05, 2018	42.77	43.08	42.34	42.62	5,395,233	-0.20(-0.46%)
Feb 02, 2018	42.95	43.28	42.66	42.82	4,945,321	-0.39(-0.89%)

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.