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 (%)
May 28, 2010	18.08	18.28	17.94	18.08	4,711,680	+0.12(+0.68%)
May 27, 2010	17.89	18.01	17.75	17.96	3,055,685	+0.29(+1.62%)
May 26, 2010	17.85	17.97	17.61	17.68	254	-0.04(-0.24%)
May 25, 2010	17.59	17.73	17.26	17.72	5,453,640	-0.16(-0.90%)
May 24, 2010	18.10	18.30	17.86	17.88	6,379,799	-0.24(-1.34%)
May 21, 2010	17.86	18.18	17.74	18.12	9,161,557	+0.12(+0.65%)
May 20, 2010	18.13	18.36	17.98	18.01	9,750,234	-0.61(-3.25%)
May 19, 2010	18.56	18.89	18.50	18.61	10,514,721	+0.02(+0.08%)
May 18, 2010	18.63	18.90	18.57	18.60	9,157	+0.06(+0.30%)
May 17, 2010	18.58	18.65	18.20	18.54	5,142,441	-0.02(-0.11%)
May 14, 2010	18.56	18.71	18.45	18.56	5,081,363	-0.08(-0.42%)
May 13, 2010	18.55	18.96	18.44	18.64	4,200,406	+0.09(+0.51%)
May 12, 2010	18.61	18.72	18.48	18.54	6,678,498	-0.05(-0.27%)
May 11, 2010	18.60	18.77	18.57	18.60	4,002,729	-0.07(-0.38%)
May 10, 2010	18.47	18.69	18.47	18.67	5,238,110	+0.41(+2.24%)
May 07, 2010	18.48	18.72	18.12	18.26	9,207,218	-0.11(-0.58%)
May 06, 2010	18.82	18.93	17.70	18.36	10,477,948	-0.80(-4.18%)
May 05, 2010	19.07	19.18	18.86	19.17	11,212,318	-0.08(-0.41%)
May 04, 2010	19.59	19.74	19.11	19.24	7,701,574	-0.56(-2.82%)

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.