Indicators

Sempra Energy (NY: SRE )

78.17 +0.50 (+0.64%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	18.31	18.34	18.22	18.32	3,213,374	-0.00(-0.02%)
Apr 28, 2011	18.21	18.36	18.13	18.32	2,295,596	+0.07(+0.40%)
Apr 27, 2011	18.09	18.28	18.06	18.25	2,038,873	+0.19(+1.05%)
Apr 26, 2011	17.95	18.09	17.91	18.06	1,749,278	+0.14(+0.76%)
Apr 25, 2011	17.79	17.92	17.76	17.92	2,121,616	+0.15(+0.86%)
Apr 21, 2011	17.80	17.84	17.72	17.77	2,233,411	-0.01(-0.04%)
Apr 20, 2011	17.79	17.87	17.74	17.78	2,630,022	+0.17(+0.96%)
Apr 19, 2011	17.74	17.75	17.48	17.61	3,324,775	-0.08(-0.43%)
Apr 18, 2011	17.73	17.82	17.63	17.68	2,724,928	-0.19(-1.08%)
Apr 15, 2011	17.63	17.95	17.60	17.88	4,063,454	+0.32(+1.82%)
Apr 14, 2011	17.37	17.59	17.33	17.56	2,191,348	+0.11(+0.65%)
Apr 13, 2011	17.50	17.60	17.43	17.45	3,040,101	-0.03(-0.19%)
Apr 12, 2011	17.57	17.63	17.35	17.48	2,632,010	-0.14(-0.81%)
Apr 11, 2011	17.75	17.83	17.56	17.62	2,516,597	-0.15(-0.86%)
Apr 08, 2011	17.86	17.89	17.69	17.77	2,118,500	+0.00(+0.02%)
Apr 07, 2011	17.96	17.96	17.71	17.77	3,268,563	-0.22(-1.20%)
Apr 06, 2011	17.91	18.07	17.91	17.99	2,219,561	+0.12(+0.67%)
Apr 05, 2011	17.89	17.98	17.83	17.87	3,049,792	-0.06(-0.32%)
Apr 04, 2011	17.89	17.93	17.75	17.92	3,151,195	+0.03(+0.19%)

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.