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 26, 2021	55.54	55.54	53.90	53.90	4,600,401	-1.44(-2.60%)
Feb 25, 2021	56.96	57.51	55.12	55.34	3,764,834	-1.62(-2.85%)
Feb 24, 2021	57.08	57.61	56.56	56.97	3,769,372	-0.46(-0.80%)
Feb 23, 2021	57.60	57.85	56.94	57.43	3,255,272	+0.42(+0.73%)
Feb 22, 2021	58.10	58.10	56.08	57.01	2,882,354	-0.89(-1.53%)
Feb 19, 2021	58.01	58.38	57.63	57.90	2,586,690	+0.14(+0.24%)
Feb 18, 2021	57.75	58.05	57.42	57.76	2,673,239	-0.16(-0.27%)
Feb 17, 2021	58.10	58.17	57.29	57.91	1,701,978	-0.03(-0.06%)
Feb 16, 2021	57.86	58.33	57.44	57.95	2,189,888	+0.08(+0.14%)
Feb 12, 2021	58.28	58.54	57.32	57.86	2,422,090	-0.60(-1.03%)
Feb 11, 2021	58.56	58.88	58.30	58.47	2,502,929	-0.49(-0.83%)
Feb 10, 2021	58.64	59.31	58.39	58.96	2,408,173	+0.70(+1.20%)
Feb 09, 2021	58.17	58.50	57.58	58.25	1,553,623	+0.23(+0.39%)
Feb 08, 2021	58.61	58.86	57.90	58.03	2,321,004	-0.65(-1.10%)
Feb 05, 2021	58.92	59.06	58.32	58.67	1,973,260	+0.08(+0.13%)
Feb 04, 2021	57.17	58.68	57.02	58.59	2,419,908	+1.27(+2.22%)
Feb 03, 2021	57.71	58.15	57.11	57.32	2,569,255	-0.58(-1.00%)
Feb 02, 2021	58.48	59.22	57.72	57.90	3,382,423	-0.17(-0.29%)

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.