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, 2019	50.34	50.69	49.95	50.44	4,122,702	+0.05(+0.09%)
Feb 27, 2019	49.79	50.93	49.41	50.39	4,693,029	+0.60(+1.20%)
Feb 26, 2019	49.99	50.33	49.31	49.79	4,439,042	+0.55(+1.11%)
Feb 25, 2019	49.67	49.67	49.11	49.25	3,913,724	-0.37(-0.75%)
Feb 22, 2019	49.43	49.77	49.27	49.62	2,372,093	+0.34(+0.69%)
Feb 21, 2019	48.74	49.35	48.73	49.28	3,193,027	+0.23(+0.46%)
Feb 20, 2019	48.62	49.12	48.52	49.05	3,431,700	+0.36(+0.74%)
Feb 19, 2019	47.81	48.80	47.69	48.69	3,536,761	+0.42(+0.88%)
Feb 15, 2019	47.99	48.39	47.96	48.27	3,993,206	+0.51(+1.06%)
Feb 14, 2019	47.94	48.10	47.69	47.76	3,440,769	-0.08(-0.17%)
Feb 13, 2019	47.56	47.91	47.45	47.84	4,760,333	+0.05(+0.11%)
Feb 12, 2019	48.32	48.33	47.42	47.79	6,424,041	-0.35(-0.72%)
Feb 11, 2019	49.38	49.38	47.93	48.14	7,117,043	-1.24(-2.52%)
Feb 08, 2019	49.50	49.61	49.00	49.38	2,844,888	-0.04(-0.08%)
Feb 07, 2019	49.26	49.46	49.00	49.43	3,322,630	+0.11(+0.23%)
Feb 06, 2019	49.02	49.63	48.87	49.31	4,274,042	+0.28(+0.56%)
Feb 05, 2019	49.03	49.17	48.68	49.04	3,472,855	-0.04(-0.09%)
Feb 04, 2019	48.65	49.08	48.39	49.08	3,276,518	+0.18(+0.38%)

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.