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, 2021	63.76	63.89	62.88	63.24	4,408,373	+0.09(+0.14%)
May 27, 2021	64.10	64.20	62.97	63.15	12,140,191	-0.81(-1.26%)
May 26, 2021	63.39	64.34	63.11	63.96	4,515,099	+0.74(+1.17%)
May 25, 2021	64.28	64.40	63.07	63.22	2,585,734	-1.08(-1.68%)
May 24, 2021	64.26	64.78	64.25	64.30	2,057,777	+0.37(+0.58%)
May 21, 2021	63.47	64.11	63.47	63.93	3,590,881	+0.57(+0.91%)
May 20, 2021	63.55	63.80	63.13	63.36	8,035,580	-0.10(-0.15%)
May 19, 2021	63.93	64.03	62.80	63.45	3,754,310	-0.65(-1.02%)
May 18, 2021	64.15	64.32	63.86	64.11	3,891,912	-0.09(-0.14%)
May 17, 2021	64.49	64.69	63.81	64.20	2,970,115	-0.27(-0.41%)
May 14, 2021	64.55	65.10	64.18	64.46	2,027,098	+0.18(+0.28%)
May 13, 2021	63.05	64.64	62.77	64.28	1,927,543	+1.18(+1.86%)
May 12, 2021	64.61	64.68	62.97	63.11	3,141,174	-1.55(-2.40%)
May 11, 2021	64.88	64.96	63.98	64.66	2,804,339	-0.22(-0.35%)
May 10, 2021	64.63	65.56	64.46	64.89	1,747,122	+0.56(+0.87%)
May 07, 2021	63.48	64.80	63.33	64.33	1,937,994	+0.56(+0.89%)
May 06, 2021	63.39	63.83	62.95	63.76	2,382,945	+0.53(+0.83%)
May 05, 2021	63.45	64.76	62.64	63.23	2,707,372	-1.17(-1.81%)
May 04, 2021	64.50	64.68	64.08	64.40	2,654,832	-0.04(-0.06%)

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.