Indicators

Sempra Energy (NY: SRE )

83.18 UNCHANGED

Streaming Delayed 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 (%)
Jun 28, 2013	33.78	34.22	33.17	34.00	8,107,717	-0.28(-0.82%)
Jun 27, 2013	34.32	34.71	34.17	34.28	2,091,609	+0.03(+0.08%)
Jun 26, 2013	33.63	34.36	33.63	34.25	3,773,702	+0.70(+2.10%)
Jun 25, 2013	33.51	33.71	33.15	33.55	3,000,074	+0.31(+0.95%)
Jun 24, 2013	32.76	33.53	32.46	33.23	3,583,626	+0.27(+0.80%)
Jun 21, 2013	32.86	33.11	32.10	32.97	3,670,381	+0.36(+1.12%)
Jun 20, 2013	33.26	33.27	32.51	32.60	3,043,015	-0.96(-2.86%)
Jun 19, 2013	34.00	34.17	33.56	33.56	3,569,008	-0.43(-1.26%)
Jun 18, 2013	33.44	34.08	33.29	33.99	2,806,414	+0.57(+1.70%)
Jun 17, 2013	33.48	33.70	33.22	33.42	1,507,962	+0.14(+0.42%)
Jun 14, 2013	33.15	33.39	32.94	33.28	1,407,253	+0.15(+0.46%)
Jun 13, 2013	32.46	33.17	32.36	33.13	1,518,961	+0.67(+2.07%)
Jun 12, 2013	33.09	33.10	32.46	32.46	1,890,072	-0.49(-1.48%)
Jun 11, 2013	32.82	33.18	32.62	32.95	2,641,927	-0.10(-0.30%)
Jun 10, 2013	33.21	33.21	32.81	33.05	1,864,554	-0.17(-0.51%)
Jun 07, 2013	33.20	33.36	32.93	33.22	2,510,903	+0.06(+0.17%)
Jun 06, 2013	32.75	33.16	32.56	33.16	4,126,572	+0.47(+1.44%)
Jun 05, 2013	33.07	33.09	32.63	32.69	2,867,488	-0.50(-1.51%)
Jun 04, 2013	33.62	33.78	33.12	33.19	4,412,078	-0.51(-1.52%)

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.