Skip to main content

Sempra Energy (NY: SRE )

76.06 +0.12 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 8.861 8.975 8.835 8.975 1,556,292 +0.10(+1.07%)
Nov 26, 2003 8.839 8.889 8.785 8.880 1,634,548 +0.05(+0.57%)
Nov 25, 2003 8.724 8.842 8.696 8.829 2,772,737 +0.09(+1.05%)
Nov 24, 2003 8.572 8.737 8.563 8.737 2,325,287 +0.17(+2.04%)
Nov 21, 2003 8.550 8.560 8.471 8.563 2,932,721 +0.01(+0.15%)
Nov 20, 2003 8.553 8.636 8.553 8.550 2,928,303 -0.00(-0.04%)
Nov 19, 2003 8.417 8.560 8.354 8.553 15,709,969 +0.19(+2.23%)
Nov 18, 2003 8.534 8.556 8.376 8.366 2,700,476 -0.20(-2.29%)
Nov 17, 2003 8.522 8.702 8.490 8.563 1,758,559 -0.14(-1.60%)
Nov 14, 2003 8.759 8.829 8.667 8.702 1,366,015 -0.07(-0.79%)
Nov 13, 2003 8.842 8.842 8.721 8.772 1,238,218 -0.07(-0.79%)
Nov 12, 2003 8.747 8.842 8.743 8.842 1,659,477 +0.10(+1.09%)
Nov 11, 2003 8.762 8.781 8.680 8.747 2,646,517 -0.03(-0.33%)
Nov 10, 2003 8.883 8.899 8.759 8.775 2,103,140 -0.15(-1.63%)
Nov 07, 2003 8.968 8.994 8.835 8.921 1,988,911 -0.06(-0.64%)
Nov 06, 2003 8.810 8.994 8.794 8.978 3,692,249 +0.25(+2.83%)
Nov 05, 2003 8.867 8.785 8.683 8.731 3,015,395 -0.07(-0.83%)
Nov 04, 2003 8.867 8.867 8.794 8.804 1,839,340 -0.07(-0.82%)
Nov 03, 2003 8.810 8.905 8.858 8.877 1,875,313 +0.07(+0.76%)
Oct 31, 2003 8.873 8.873 8.791 8.810 1,937,161 -0.03(-0.36%)
Oct 30, 2003 8.877 8.896 8.858 8.842 1,437,330 -0.05(-0.53%)
Oct 29, 2003 8.861 8.934 8.835 8.889 2,095,251 -0.00(-0.04%)
Oct 28, 2003 8.842 8.892 8.756 8.892 2,472,965 +0.03(+0.39%)
Oct 27, 2003 8.937 8.937 8.756 8.858 2,598,553 -0.01(-0.14%)
Oct 24, 2003 8.873 8.921 8.858 8.870 2,809,341 -0.04(-0.43%)
Oct 23, 2003 8.889 8.940 8.842 8.908 1,534,519 +0.00(+0.04%)
Oct 22, 2003 8.873 8.987 8.867 8.905 2,602,340 +0.04(+0.46%)
Oct 21, 2003 8.905 8.953 8.807 8.864 5,581,132 -0.16(-1.72%)
Oct 20, 2003 8.975 9.019 8.937 9.019 1,371,380 +0.03(+0.32%)
Oct 17, 2003 9.026 9.045 8.943 8.991 1,691,347 -0.03(-0.35%)
Oct 16, 2003 9.013 9.029 8.975 9.022 2,667,659 +0.01(+0.11%)
Oct 15, 2003 8.946 9.029 8.943 9.013 4,821,918 +0.07(+0.74%)
Oct 14, 2003 9.010 9.010 8.877 8.946 3,998,017 -0.05(-0.60%)
Oct 13, 2003 9.159 9.159 8.978 9.000 3,035,274 -0.09(-0.94%)
Oct 10, 2003 9.143 9.184 9.083 9.086 3,632,611 -0.04(-0.45%)
Oct 09, 2003 9.016 9.168 9.000 9.127 28,803,714 +0.11(+1.23%)
Oct 08, 2003 9.634 9.634 9.013 9.016 12,049,906 -0.62(-6.41%)
Oct 07, 2003 9.713 9.666 9.548 9.634 1,867,740 -0.08(-0.82%)
Oct 06, 2003 9.720 9.739 9.618 9.713 2,087,678 -0.01(-0.07%)
Oct 03, 2003 9.666 9.789 9.666 9.720 2,912,210 +0.11(+1.19%)
Oct 02, 2003 9.526 9.612 9.523 9.605 1,950,414 +0.08(+0.83%)
Oct 01, 2003 9.352 9.523 9.317 9.526 2,858,882 +0.22(+2.38%)
Sep 30, 2003 9.349 9.361 9.251 9.304 2,104,087 -0.08(-0.81%)
Sep 29, 2003 9.257 9.380 9.200 9.380 2,411,432 +0.12(+1.30%)
Sep 26, 2003 9.263 9.327 9.251 9.260 1,733,631 -0.00(-0.03%)
Sep 25, 2003 9.377 9.396 9.244 9.263 2,439,516 -0.08(-0.88%)
Sep 24, 2003 9.333 9.393 9.323 9.346 2,109,135 +0.03(+0.34%)
Sep 23, 2003 9.314 9.365 9.282 9.314 1,944,418 -0.01(-0.07%)
Sep 22, 2003 9.418 9.422 9.282 9.320 1,415,241 -0.10(-1.04%)
Sep 19, 2003 9.418 9.418 9.355 9.418 2,476,751 +0.01(+0.07%)
Sep 18, 2003 9.349 9.447 9.336 9.412 14,322,812 +0.10(+1.02%)
Sep 17, 2003 9.558 9.558 9.311 9.317 4,473,867 -0.24(-2.55%)
Sep 16, 2003 9.498 9.574 9.498 9.561 2,015,733 +0.07(+0.70%)
Sep 15, 2003 9.495 9.520 9.444 9.495 1,224,964 -0.03(-0.33%)
Sep 12, 2003 9.491 9.526 9.422 9.526 1,402,619 -0.02(-0.23%)
Sep 11, 2003 9.485 9.612 9.472 9.548 2,023,937 +0.10(+1.11%)
Sep 10, 2003 9.368 9.526 9.365 9.444 3,259,315 +0.08(+0.85%)
Sep 09, 2003 9.431 9.441 9.361 9.365 1,586,269 -0.06(-0.67%)
Sep 08, 2003 9.374 9.460 9.342 9.428 1,612,775 +0.02(+0.24%)
Sep 05, 2003 9.485 9.523 9.374 9.406 2,263,124 -0.10(-1.00%)
Sep 04, 2003 9.552 9.577 9.472 9.501 1,955,463 -0.05(-0.53%)
Sep 03, 2003 9.536 9.558 9.476 9.552 2,082,314 +0.02(+0.20%)
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.