Indicators

Sempra Energy (NY: SRE )

83.25 +1.31 (+1.60%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	66.73	67.02	65.77	66.34	3,403,814	+0.25(+0.38%)
Sep 28, 2023	67.95	68.03	65.98	66.09	3,031,809	-1.60(-2.36%)
Sep 27, 2023	67.55	68.53	67.35	67.69	3,409,982	+0.19(+0.27%)
Sep 26, 2023	68.86	69.28	67.29	67.50	3,996,610	-1.80(-2.60%)
Sep 25, 2023	68.75	69.36	68.94	69.30	2,132,847	-0.15(-0.22%)
Sep 22, 2023	69.28	69.97	69.08	69.46	2,556,172	-0.14(-0.19%)
Sep 21, 2023	70.78	71.13	69.57	69.59	2,586,654	-1.32(-1.87%)
Sep 20, 2023	71.36	72.07	70.87	70.92	2,623,555	-0.18(-0.26%)
Sep 19, 2023	71.10	71.69	70.97	71.10	2,756,722	+0.01(+0.01%)
Sep 18, 2023	70.80	71.23	70.12	71.09	1,896,974	+0.40(+0.56%)
Sep 15, 2023	70.86	71.43	70.64	70.69	4,313,416	-0.42(-0.58%)
Sep 14, 2023	70.04	71.17	69.91	71.11	2,077,941	+1.56(+2.24%)
Sep 13, 2023	69.27	70.01	69.16	69.55	1,809,586	+0.61(+0.88%)
Sep 12, 2023	68.86	69.29	68.57	68.94	2,005,220	+0.13(+0.18%)
Sep 11, 2023	69.03	69.45	68.68	68.82	1,415,584	-0.09(-0.13%)
Sep 08, 2023	68.27	69.20	68.08	68.90	2,467,953	+0.76(+1.12%)
Sep 07, 2023	67.69	68.70	67.31	68.14	2,240,872	+0.82(+1.22%)
Sep 06, 2023	67.08	67.42	66.61	67.32	2,087,047	+0.40(+0.59%)
Sep 05, 2023	67.61	67.77	66.51	66.92	2,555,447	-0.83(-1.23%)

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.