Indicators

Sempra Energy (NY: SRE )

76.06 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	7.327	7.641	7.257	7.609	3,376,068	+0.29(+4.03%)
Aug 29, 2002	7.409	7.409	7.225	7.314	5,841,460	-0.02(-0.22%)
Aug 28, 2002	7.403	7.403	7.257	7.330	1,663,263	-0.07(-0.98%)
Aug 27, 2002	7.416	7.479	7.305	7.403	1,856,695	+0.01(+0.17%)
Aug 26, 2002	7.298	7.397	7.238	7.390	1,212,974	+0.17(+2.37%)
Aug 23, 2002	7.336	7.368	7.130	7.219	1,267,564	-0.19(-2.61%)
Aug 22, 2002	7.130	7.435	7.130	7.412	2,168,143	+0.25(+3.50%)
Aug 21, 2002	6.988	7.178	6.918	7.162	1,624,766	+0.18(+2.54%)
Aug 20, 2002	7.096	7.140	6.893	6.985	1,290,599	+0.15(+2.23%)
Aug 16, 2002	6.988	7.283	6.814	6.833	2,996,777	-0.31(-4.35%)
Aug 15, 2002	7.039	7.270	6.912	7.143	2,543,332	+0.10(+1.49%)
Aug 14, 2002	6.661	7.058	6.661	7.039	2,061,487	+0.32(+4.81%)
Aug 13, 2002	6.962	6.969	6.715	6.715	1,897,717	-0.30(-4.29%)
Aug 12, 2002	6.845	7.019	6.734	7.016	3,732,640	+0.32(+4.83%)
Aug 07, 2002	6.674	6.734	6.554	6.693	3,177,903	+0.10(+1.44%)
Aug 06, 2002	6.696	6.814	6.588	6.598	3,500,080	-0.10(-1.47%)
Aug 05, 2002	6.522	6.734	6.522	6.696	4,749,342	+0.18(+2.72%)
Aug 02, 2002	6.775	6.858	6.503	6.519	5,137,784	-0.18(-2.70%)

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.