Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sempra Energy (NY: SRE )

83.18 +0.67 (+0.81%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2003 10.94 10.98 10.86 10.91 1,814,614 -0.01(-0.07%)
Jun 27, 2003 11.05 11.13 10.92 10.92 3,019,737 -0.16(-1.45%)
Jun 26, 2003 11.01 11.11 10.97 11.08 1,887,303 +0.09(+0.84%)
Jun 25, 2003 11.03 11.18 10.98 10.99 1,691,722 -0.04(-0.35%)
Jun 24, 2003 11.06 11.09 10.88 11.03 2,409,723 -0.03(-0.28%)
Jun 23, 2003 11.09 11.14 11.05 11.06 2,245,519 -0.01(-0.10%)
Jun 20, 2003 11.17 11.24 11.05 11.07 3,482,542 +0.05(+0.45%)
Jun 19, 2003 11.09 11.11 10.88 11.02 2,708,586 -0.10(-0.86%)
Jun 18, 2003 11.07 11.15 11.03 11.11 7,267,085 +0.03(+0.31%)
Jun 17, 2003 11.12 11.12 10.92 11.08 2,459,665 -0.06(-0.55%)
Jun 16, 2003 10.96 11.14 10.94 11.14 1,936,198 +0.18(+1.68%)
Jun 13, 2003 11.00 11.06 10.92 10.96 1,947,441 -0.04(-0.38%)
Jun 12, 2003 10.86 11.00 10.76 11.00 2,336,773 +0.23(+2.17%)
Jun 11, 2003 10.67 10.77 10.62 10.77 2,911,226 +0.11(+1.08%)
Jun 10, 2003 10.63 10.66 10.46 10.65 1,533,009 +0.05(+0.50%)
Jun 09, 2003 10.59 10.70 10.54 10.60 982,872 -0.08(-0.75%)
Jun 06, 2003 10.84 10.92 10.67 10.68 1,748,461 -0.06(-0.61%)
Jun 05, 2003 10.84 10.84 10.67 10.74 1,568,307 -0.10(-0.92%)
Jun 04, 2003 10.63 10.85 10.58 10.84 2,145,637 +0.22(+2.09%)
Jun 03, 2003 10.57 10.65 10.51 10.62 2,013,071 -0.02(-0.14%)
Jun 02, 2003 10.47 10.67 10.43 10.64 2,316,901 +0.21(+1.98%)
May 30, 2003 10.29 10.48 10.29 10.43 1,746,370 +0.14(+1.38%)
May 29, 2003 10.37 10.51 10.24 10.29 3,172,698 -0.08(-0.81%)
May 28, 2003 10.50 10.51 10.35 10.37 1,753,429 -0.14(-1.35%)
May 27, 2003 10.44 10.52 10.35 10.51 2,849,780 +0.02(+0.15%)
May 23, 2003 10.17 10.65 10.13 10.50 3,339,256 +0.36(+3.55%)
May 22, 2003 9.944 10.21 9.944 10.14 3,258,461 +0.23(+2.32%)
May 21, 2003 9.818 10.01 9.787 9.909 2,751,467 +0.08(+0.82%)
May 20, 2003 9.795 9.905 9.779 9.829 3,370,371 +0.04(+0.39%)
May 19, 2003 10.00 10.00 9.752 9.791 3,078,307 -0.21(-2.14%)
May 16, 2003 9.657 10.00 9.657 10.00 2,767,155 +0.34(+3.48%)
May 15, 2003 9.638 9.745 9.626 9.668 3,053,990 +0.03(+0.28%)
May 14, 2003 9.638 9.714 9.580 9.642 1,838,931 +0.00(+0.04%)
May 13, 2003 9.496 9.661 9.496 9.638 5,317,290 +0.14(+1.49%)
May 12, 2003 9.485 9.534 9.416 9.496 4,578,109 +0.05(+0.53%)
May 09, 2003 9.362 9.469 9.351 9.447 1,847,559 +0.11(+1.23%)
May 08, 2003 9.217 9.408 9.198 9.332 3,447,505 -0.02(-0.16%)
May 07, 2003 9.557 9.557 9.294 9.347 4,935,279 -0.21(-2.20%)
May 06, 2003 9.504 9.557 9.408 9.557 2,508,037 +0.05(+0.56%)
May 05, 2003 9.389 9.508 9.370 9.504 4,360,826 +0.17(+1.80%)
May 02, 2003 9.466 9.607 9.332 9.336 6,540,193 -0.28(-2.90%)
May 01, 2003 10.04 10.13 9.561 9.615 7,713,417 -0.65(-6.33%)
Apr 30, 2003 10.30 10.34 10.21 10.27 3,396,779 -0.04(-0.41%)
Apr 29, 2003 10.36 10.42 10.29 10.31 2,553,533 -0.06(-0.59%)
Apr 28, 2003 10.25 10.38 10.25 10.37 1,849,912 +0.10(+0.93%)
Apr 25, 2003 10.34 10.41 10.18 10.27 2,694,205 -0.10(-0.92%)
Apr 24, 2003 10.20 10.42 10.18 10.37 1,941,689 +0.16(+1.61%)
Apr 23, 2003 10.17 10.20 10.04 10.20 1,820,889 +0.02(+0.15%)
Apr 22, 2003 10.10 10.19 9.997 10.19 3,672,632 +0.09(+0.91%)
Apr 21, 2003 10.10 10.17 10.05 10.10 1,828,472 +0.04(+0.38%)
Apr 17, 2003 10.11 10.14 10.04 10.06 2,115,306 -0.09(-0.90%)
Apr 16, 2003 10.29 10.33 10.12 10.15 3,499,015 +0.02(+0.19%)
Apr 15, 2003 10.01 10.14 9.925 10.13 4,331,803 +0.08(+0.84%)
Apr 14, 2003 9.925 10.08 9.814 10.05 6,194,528 +0.21(+2.18%)
Apr 11, 2003 9.733 9.833 9.645 9.833 3,501,891 +0.13(+1.30%)
Apr 10, 2003 9.466 9.756 9.435 9.707 3,495,354 +0.24(+2.59%)
Apr 09, 2003 9.619 9.695 9.439 9.462 1,780,884 -0.15(-1.59%)
Apr 08, 2003 9.642 9.752 9.600 9.615 2,815,266 -0.03(-0.28%)
Apr 07, 2003 9.600 9.863 9.600 9.642 2,690,806 +0.08(+0.80%)
Apr 04, 2003 9.531 9.619 9.462 9.565 1,789,512 +0.07(+0.68%)
Apr 03, 2003 9.561 9.569 9.473 9.500 2,135,440 -0.04(-0.44%)
Apr 02, 2003 9.592 9.649 9.515 9.542 1,993,460 -0.05(-0.52%)
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.