Indicators

Sempra Energy (NY: SRE )

83.37 -0.18 (-0.22%)

Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	42.39	42.58	42.21	42.22	2,557,448	-0.17(-0.41%)
Nov 27, 2015	42.27	42.65	42.21	42.39	1,008,804	+0.20(+0.46%)
Nov 25, 2015	42.58	42.20	42.20	42.20	2,237,135	-0.47(-1.10%)
Nov 24, 2015	42.80	42.86	42.41	42.66	1,925,588	-0.34(-0.79%)
Nov 23, 2015	43.53	43.53	42.94	43.01	1,462,495	-0.46(-1.07%)
Nov 20, 2015	43.40	43.78	43.29	43.47	3,042,087	+0.22(+0.50%)
Nov 19, 2015	43.02	43.37	42.89	43.25	1,597,918	+0.24(+0.55%)
Nov 18, 2015	42.58	43.07	42.32	43.01	2,065,718	+0.42(+0.99%)
Nov 17, 2015	43.15	43.38	42.52	42.59	2,017,722	-0.58(-1.35%)
Nov 16, 2015	42.04	43.18	42.03	43.18	2,457,494	+1.11(+2.65%)
Nov 13, 2015	42.40	42.71	41.98	42.06	2,425,728	-0.27(-0.64%)
Nov 12, 2015	43.05	43.49	42.32	42.33	2,260,322	-0.84(-1.95%)
Nov 11, 2015	43.18	43.46	42.96	43.18	2,344,739	+0.08(+0.18%)
Nov 10, 2015	42.74	43.13	42.57	43.10	2,252,868	+0.40(+0.95%)
Nov 09, 2015	42.84	42.94	42.45	42.69	3,069,714	-0.24(-0.56%)
Nov 06, 2015	43.90	43.95	42.62	42.94	3,471,352	-1.36(-3.07%)
Nov 05, 2015	44.80	44.89	44.28	44.30	2,761,907	-0.60(-1.33%)
Nov 04, 2015	44.35	45.00	44.29	44.89	3,730,630	+0.46(+1.02%)
Nov 03, 2015	43.75	44.55	42.19	44.44	4,351,105	+0.88(+2.01%)

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.