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 (%)
Jul 29, 2011	20.38	20.52	20.26	20.34	3,095,480	-0.14(-0.69%)
Jul 28, 2011	20.59	20.66	20.44	20.48	3,080,443	-0.16(-0.78%)
Jul 27, 2011	20.74	20.81	20.59	20.64	2,734,887	-0.15(-0.73%)
Jul 26, 2011	20.93	20.93	20.75	20.79	2,408,580	-0.10(-0.48%)
Jul 25, 2011	20.81	20.99	20.77	20.89	1,922,973	-0.07(-0.33%)
Jul 22, 2011	21.05	21.06	20.93	20.96	2,561,278	-0.24(-1.14%)
Jul 21, 2011	20.90	21.24	20.87	21.20	3,692,649	+0.38(+1.83%)
Jul 20, 2011	20.80	20.91	20.77	20.82	2,611,052	-0.03(-0.13%)
Jul 19, 2011	20.74	20.88	20.63	20.85	2,236,660	+0.16(+0.80%)
Jul 18, 2011	20.87	20.87	20.60	20.69	1,534,224	-0.22(-1.06%)
Jul 15, 2011	20.88	20.94	20.77	20.91	3,308,452	+0.09(+0.42%)
Jul 14, 2011	20.89	21.03	20.77	20.82	2,580,300	-0.06(-0.31%)
Jul 13, 2011	21.01	21.03	20.85	20.88	2,756,067	-0.07(-0.34%)
Jul 12, 2011	20.81	21.05	20.78	20.95	3,423,540	+0.07(+0.35%)
Jul 11, 2011	20.97	21.03	20.82	20.88	2,403,504	-0.31(-1.48%)
Jul 08, 2011	21.17	21.24	21.02	21.20	2,588,718	-0.14(-0.68%)
Jul 07, 2011	21.51	21.54	21.33	21.34	2,884,443	-0.02(-0.11%)
Jul 06, 2011	21.28	21.40	21.20	21.36	1,724,057	+0.08(+0.40%)
Jul 05, 2011	21.51	21.51	21.26	21.28	1,739,054	-0.16(-0.73%)

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.