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

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
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 (%)
Nov 30, 2023 73.26 73.45 72.28 72.87 11,122,101 -0.08(-0.11%)
Nov 29, 2023 73.71 74.06 72.78 72.95 2,648,851 -0.57(-0.78%)
Nov 28, 2023 73.86 74.61 73.45 73.52 6,588,724 -0.20(-0.27%)
Nov 27, 2023 73.71 73.86 73.30 73.72 3,855,624 +0.05(+0.07%)
Nov 24, 2023 72.98 73.78 72.88 73.67 1,835,240 +0.55(+0.75%)
Nov 22, 2023 73.11 73.28 72.50 73.12 2,930,489 +0.25(+0.34%)
Nov 21, 2023 72.58 72.92 72.19 72.87 3,539,807 +0.44(+0.61%)
Nov 20, 2023 71.99 72.58 71.14 72.43 3,201,397 +0.17(+0.24%)
Nov 17, 2023 72.58 72.62 71.91 72.26 2,844,845 +0.07(+0.10%)
Nov 16, 2023 72.56 72.91 72.08 72.19 4,471,649 +0.21(+0.29%)
Nov 15, 2023 72.57 73.35 71.83 71.98 4,099,680 -0.62(-0.85%)
Nov 14, 2023 71.48 72.67 71.11 72.60 4,579,870 +2.58(+3.68%)
Nov 13, 2023 70.13 70.25 69.42 70.02 5,455,042 -0.32(-0.45%)
Nov 10, 2023 69.84 70.45 69.22 70.34 3,468,222 +0.77(+1.11%)
Nov 09, 2023 70.74 70.93 69.47 69.57 3,459,758 -0.96(-1.36%)
Nov 08, 2023 70.00 70.62 69.76 70.53 7,950,678 -0.87(-1.22%)
Nov 07, 2023 72.06 72.13 71.19 71.40 2,115,860 -0.48(-0.67%)
Nov 06, 2023 72.50 72.72 71.49 71.88 2,111,008 -0.47(-0.65%)
Nov 03, 2023 73.56 74.44 72.33 72.35 4,039,566 +0.27(+0.37%)
Nov 02, 2023 70.94 72.55 70.46 72.08 3,497,042 +1.33(+1.88%)
Nov 01, 2023 70.38 71.44 69.47 70.75 2,470,882 +0.72(+1.03%)
Oct 31, 2023 69.94 70.11 69.20 70.03 2,482,264 +0.54(+0.78%)
Oct 30, 2023 70.14 70.78 69.13 69.49 2,552,225 -0.23(-0.33%)
Oct 27, 2023 70.34 70.76 69.42 69.72 1,939,359 -1.08(-1.53%)
Oct 26, 2023 70.48 71.58 70.48 70.80 1,973,142 +0.63(+0.90%)
Oct 25, 2023 69.49 70.47 69.39 70.17 2,380,432 +0.39(+0.56%)
Oct 24, 2023 68.80 70.01 68.69 69.78 2,946,999 +1.64(+2.41%)
Oct 23, 2023 68.08 69.30 67.83 68.14 2,440,731 -0.42(-0.61%)
Oct 20, 2023 69.70 70.12 68.52 68.56 3,342,197 -0.99(-1.42%)
Oct 19, 2023 70.32 70.64 69.33 69.55 2,703,277 -0.87(-1.24%)
Oct 18, 2023 70.38 70.80 69.52 70.42 2,075,698 -0.15(-0.21%)
Oct 17, 2023 70.56 71.22 70.11 70.57 2,771,357 -0.34(-0.48%)
Oct 16, 2023 69.77 71.17 69.42 70.91 3,163,557 +1.42(+2.04%)
Oct 13, 2023 69.01 69.50 68.39 69.49 2,421,349 +1.03(+1.50%)
Oct 12, 2023 69.16 69.52 67.84 68.46 2,902,507 -0.81(-1.17%)
Oct 11, 2023 68.83 69.45 68.26 69.27 3,241,368 +0.72(+1.05%)
Oct 10, 2023 68.50 68.88 68.03 68.55 2,961,792 +0.05(+0.07%)
Oct 09, 2023 67.12 68.52 66.81 68.50 2,368,972 +1.37(+2.04%)
Oct 06, 2023 65.38 67.47 64.29 67.13 3,284,425 +0.88(+1.33%)
Oct 05, 2023 66.24 66.70 65.56 66.25 2,532,213 -0.24(-0.36%)
Oct 04, 2023 66.70 66.89 65.23 66.49 3,304,149 +0.15(+0.23%)
Oct 03, 2023 64.58 66.68 63.75 66.34 4,235,491 +1.07(+1.64%)
Oct 02, 2023 67.49 67.77 64.74 65.27 4,522,038 -2.76(-4.06%)
Sep 29, 2023 68.43 68.73 67.44 68.03 3,319,294 +0.26(+0.38%)
Sep 28, 2023 69.68 69.76 67.66 67.77 2,956,526 -1.64(-2.36%)
Sep 27, 2023 69.27 70.27 69.06 69.41 3,325,309 +0.19(+0.27%)
Sep 26, 2023 70.61 71.05 69.00 69.22 3,897,370 -2.44(-3.40%)
Sep 25, 2023 71.09 71.72 71.29 71.66 2,062,617 -0.16(-0.22%)
Sep 22, 2023 71.64 72.35 71.43 71.82 2,472,003 -0.14(-0.19%)
Sep 21, 2023 73.19 73.55 71.94 71.96 2,501,481 -1.37(-1.87%)
Sep 20, 2023 73.79 74.52 73.28 73.33 2,537,167 -0.19(-0.26%)
Sep 19, 2023 73.52 74.13 73.38 73.52 2,665,949 +0.01(+0.01%)
Sep 18, 2023 73.21 73.66 72.51 73.51 1,834,511 +0.41(+0.56%)
Sep 15, 2023 73.27 73.86 73.05 73.10 4,171,384 -0.43(-0.58%)
Sep 14, 2023 72.42 73.59 72.29 73.53 2,009,519 +1.61(+2.24%)
Sep 13, 2023 71.63 72.39 71.52 71.92 1,750,000 +0.63(+0.88%)
Sep 12, 2023 71.20 71.65 70.90 71.29 1,939,193 +0.13(+0.18%)
Sep 11, 2023 71.38 71.81 71.02 71.16 1,368,972 -0.09(-0.13%)
Sep 08, 2023 70.59 71.56 70.40 71.25 2,386,689 +0.79(+1.12%)
Sep 07, 2023 70.00 71.04 69.60 70.46 2,167,085 +0.85(+1.22%)
Sep 06, 2023 69.36 69.72 68.88 69.61 2,018,325 +0.41(+0.59%)
Sep 05, 2023 69.91 70.08 68.77 69.20 2,471,302 -0.86(-1.23%)
Sep 01, 2023 70.73 70.91 69.51 70.06 1,804,026 -0.16(-0.23%)
Aug 31, 2023 71.10 71.41 70.15 70.22 3,690,718 -0.63(-0.89%)
Aug 30, 2023 71.51 71.82 70.58 70.85 1,938,752 -0.86(-1.20%)
Aug 29, 2023 71.74 72.09 71.20 71.71 1,777,355 +0.15(+0.21%)
Aug 28, 2023 71.66 72.08 71.33 71.56 1,600,500 +0.00(+0.00%)
Aug 25, 2023 70.99 72.02 70.94 71.56 1,762,792 +0.78(+1.10%)
Aug 24, 2023 71.74 72.70 70.77 70.78 1,801,392 -1.08(-1.50%)
Aug 23, 2023 71.79 71.97 70.64 71.86 2,210,989 +0.56(+0.79%)
Aug 22, 2023 71.24 71.53 70.51 71.30 2,515,444 -70.92(-49.87%)
Aug 21, 2023 141.44 142.73 140.51 142.22 1,035,738 +0.79(+0.56%)
Aug 18, 2023 141.15 142.34 140.84 141.43 1,332,619 -0.29(-0.20%)
Aug 17, 2023 141.80 144.05 141.65 141.72 1,135,968 +0.42(+0.30%)
Aug 16, 2023 140.04 141.93 139.76 141.30 1,269,102 +1.26(+0.90%)
Aug 15, 2023 141.74 142.45 139.99 140.04 1,174,250 -2.48(-1.74%)
Aug 14, 2023 144.03 144.03 141.85 142.52 1,217,983 -1.83(-1.27%)
Aug 11, 2023 142.97 144.44 142.42 144.35 999,957 +1.35(+0.94%)
Aug 10, 2023 144.16 145.15 142.41 143.00 994,390 -0.79(-0.55%)
Aug 09, 2023 143.05 146.78 142.88 143.79 1,585,415 +0.48(+0.33%)
Aug 08, 2023 142.00 143.36 140.90 143.31 1,031,889 +0.91(+0.64%)
Aug 07, 2023 143.01 144.04 142.32 142.40 1,309,942 +0.46(+0.32%)
Aug 04, 2023 143.31 144.69 141.36 141.94 1,346,922 -1.37(-0.96%)
Aug 03, 2023 148.43 148.43 142.38 143.31 1,498,091 -3.56(-2.42%)
Aug 02, 2023 146.83 147.81 145.88 146.87 1,049,650 -0.37(-0.25%)
Aug 01, 2023 148.87 149.95 147.23 147.24 1,028,853 -1.78(-1.19%)
Jul 31, 2023 150.14 150.37 148.36 149.02 1,209,934 -0.28(-0.19%)
Jul 28, 2023 150.31 150.63 148.27 149.30 870,218 -0.06(-0.04%)
Jul 27, 2023 151.49 151.90 148.58 149.36 1,010,590 -2.59(-1.70%)
Jul 26, 2023 151.31 152.99 151.00 151.95 603,415 +0.54(+0.36%)
Jul 25, 2023 151.18 151.89 150.43 151.41 715,112 +0.16(+0.11%)
Jul 24, 2023 151.20 151.96 150.18 151.25 659,776 +0.18(+0.12%)
Jul 21, 2023 150.00 151.90 149.68 151.07 981,445 +1.46(+0.98%)
Jul 20, 2023 147.40 150.00 146.89 149.61 808,123 +3.08(+2.10%)
Jul 19, 2023 145.10 146.98 145.10 146.53 1,043,407 +1.47(+1.01%)
Jul 18, 2023 145.89 147.46 144.01 145.06 756,738 -1.06(-0.73%)
Jul 17, 2023 148.08 148.19 146.08 146.12 772,446 -2.32(-1.56%)
Jul 14, 2023 149.22 149.43 147.99 148.44 804,242 -1.12(-0.75%)
Jul 13, 2023 148.84 149.57 148.12 149.56 1,260,871 +0.83(+0.56%)
Jul 12, 2023 148.03 148.97 147.25 148.73 1,253,780 +1.79(+1.22%)
Jul 11, 2023 145.00 147.02 144.63 146.94 1,222,888 +2.49(+1.72%)
Jul 10, 2023 143.83 144.55 142.55 144.45 1,135,718 +0.32(+0.22%)
Jul 07, 2023 143.59 145.35 143.30 144.13 1,111,195 -0.08(-0.06%)
Jul 06, 2023 144.71 144.71 142.91 144.21 2,268,248 -2.01(-1.37%)
Jul 05, 2023 144.51 147.80 144.01 146.22 1,378,840 +1.04(+0.72%)
Jul 03, 2023 144.17 145.92 143.97 145.18 303,265 -0.41(-0.28%)
Jun 30, 2023 145.31 146.18 144.37 145.59 1,141,652 +0.70(+0.48%)
Jun 29, 2023 144.33 146.21 144.01 144.89 870,608 -0.24(-0.17%)
Jun 28, 2023 146.33 146.33 144.19 145.13 1,122,733 -1.14(-0.78%)
Jun 27, 2023 146.34 146.54 145.09 146.27 1,168,036 +0.22(+0.15%)
Jun 26, 2023 144.23 146.39 143.78 146.05 1,010,076 +2.30(+1.60%)
Jun 23, 2023 146.73 147.63 143.41 143.75 1,575,447 -2.77(-1.89%)
Jun 22, 2023 148.86 148.99 145.93 146.52 1,063,388 -1.98(-1.33%)
Jun 21, 2023 146.92 148.65 145.60 148.50 692,394 +1.07(+0.73%)
Jun 20, 2023 147.76 148.70 146.46 147.43 872,128 -0.77(-0.52%)
Jun 16, 2023 149.16 149.98 148.14 148.20 2,260,094 -0.39(-0.26%)
Jun 15, 2023 147.88 149.08 147.29 148.59 964,366 -6.34(-4.09%)
May 08, 2023 154.72 156.19 154.54 154.93 929,030 +0.01(+0.01%)
May 05, 2023 153.00 155.69 152.50 154.92 1,293,764 +1.43(+0.93%)
May 04, 2023 154.07 155.08 152.60 153.49 1,594,181 +0.87(+0.57%)
May 03, 2023 154.26 154.66 152.26 152.62 2,023,060 -0.58(-0.38%)
May 02, 2023 156.36 156.95 152.23 153.20 1,615,700 -3.26(-2.08%)
May 01, 2023 155.18 158.59 154.90 156.46 1,390,463 +0.97(+0.62%)
Apr 28, 2023 155.98 156.44 154.36 155.49 1,313,831 -0.60(-0.38%)
Apr 27, 2023 155.09 156.21 154.33 156.09 937,234 +1.76(+1.14%)
Apr 26, 2023 156.75 157.95 153.50 154.33 1,177,086 -3.65(-2.31%)
Apr 25, 2023 157.71 158.76 157.39 157.98 618,015 +0.13(+0.08%)
Apr 24, 2023 157.25 157.91 156.36 157.85 745,529 +1.05(+0.67%)
Apr 21, 2023 157.99 158.12 155.75 156.80 785,633 -0.14(-0.09%)
Apr 20, 2023 158.11 158.87 156.08 156.94 1,480,674 -1.05(-0.66%)
Apr 19, 2023 156.45 159.03 156.31 157.99 1,783,464 +1.97(+1.26%)
Apr 18, 2023 154.57 156.31 154.57 156.02 2,075,399 +1.04(+0.67%)
Apr 17, 2023 153.48 155.00 152.80 154.98 1,100,357 +1.95(+1.27%)
Apr 14, 2023 153.88 154.59 152.62 153.03 939,162 -1.73(-1.12%)
Apr 13, 2023 153.26 155.43 151.76 154.76 980,594 +0.81(+0.53%)
Apr 12, 2023 155.38 155.59 153.28 153.95 1,069,370 -0.80(-0.52%)
Apr 11, 2023 154.86 155.31 153.74 154.75 1,026,078 -0.54(-0.35%)
Apr 10, 2023 154.02 155.62 153.63 155.29 707,708 -0.05(-0.03%)
Apr 06, 2023 153.90 155.67 153.84 155.34 1,187,732 +2.20(+1.44%)
Apr 05, 2023 151.00 154.16 151.00 153.14 1,346,962 +2.88(+1.92%)
Apr 04, 2023 149.93 150.76 148.87 150.26 1,039,574 +0.68(+0.45%)
Apr 03, 2023 150.85 151.42 149.34 149.58 1,554,972 -1.58(-1.05%)
Mar 31, 2023 149.97 151.19 149.58 151.16 1,322,176 +1.60(+1.07%)
Mar 30, 2023 149.22 150.88 148.70 149.56 1,102,110 +1.11(+0.75%)
Mar 29, 2023 146.54 148.98 146.54 148.45 1,155,634 +3.00(+2.06%)
Mar 28, 2023 144.04 146.56 143.76 145.45 723,567 +1.13(+0.78%)
Mar 27, 2023 144.25 145.27 143.24 144.32 1,082,381 +1.54(+1.08%)
Mar 24, 2023 139.80 142.93 139.55 142.78 1,178,093 +3.09(+2.21%)
Mar 23, 2023 141.46 142.45 138.56 139.69 1,810,258 -2.31(-1.63%)
Mar 22, 2023 144.59 145.32 141.99 142.00 1,524,527 -3.59(-2.47%)
Mar 21, 2023 147.19 147.44 142.77 145.59 2,670,536 -1.92(-1.30%)
Mar 20, 2023 145.77 148.03 145.67 147.51 2,087,291 +2.17(+1.49%)
Mar 17, 2023 147.90 148.01 145.18 145.34 3,999,820 -3.35(-2.25%)
Mar 16, 2023 145.64 148.79 145.34 148.69 1,553,493 +2.33(+1.59%)
Mar 15, 2023 145.88 147.52 144.68 146.36 1,465,902 -0.49(-0.33%)
Mar 14, 2023 145.64 148.80 145.64 146.85 1,768,419 +2.88(+2.00%)
Mar 13, 2023 143.80 149.08 143.28 143.97 2,302,610 -0.14(-0.10%)
Mar 10, 2023 148.15 148.99 143.69 144.11 1,453,160 -3.51(-2.38%)
Mar 09, 2023 148.75 150.36 147.16 147.62 1,448,911 -1.00(-0.67%)
Mar 08, 2023 148.27 149.07 147.38 148.62 1,092,386 +0.32(+0.22%)
Mar 07, 2023 151.42 151.57 147.55 148.30 1,251,981 -2.76(-1.83%)
Mar 06, 2023 150.85 152.29 150.44 151.06 1,068,014 +0.17(+0.11%)
Mar 03, 2023 149.20 150.94 147.15 150.89 1,134,130 +2.20(+1.48%)
Mar 02, 2023 146.94 148.80 145.63 148.69 1,317,559 +0.83(+0.56%)
Mar 01, 2023 149.18 149.57 145.84 147.86 1,926,695 -2.10(-1.40%)
Feb 28, 2023 153.46 153.60 148.51 149.96 3,631,941 -4.92(-3.18%)
Feb 27, 2023 155.91 157.94 154.12 154.88 1,192,702 -0.40(-0.26%)
Feb 24, 2023 154.24 155.80 153.08 155.28 1,077,128 -0.38(-0.24%)
Feb 23, 2023 155.84 156.95 154.36 155.66 1,019,323 +0.50(+0.32%)
Feb 22, 2023 155.07 157.35 154.11 155.16 984,532 -0.26(-0.17%)
Feb 21, 2023 157.47 157.47 155.17 155.42 1,130,097 -3.07(-1.94%)
Feb 17, 2023 157.63 160.31 156.61 158.49 1,846,848 +1.02(+0.65%)
Feb 16, 2023 156.37 158.13 155.07 157.47 1,072,804 -0.92(-0.58%)
Feb 15, 2023 156.05 158.57 155.72 158.39 1,038,650 +1.54(+0.98%)
Feb 14, 2023 157.60 158.76 156.42 156.85 896,159 -0.93(-0.59%)
Feb 13, 2023 157.35 158.39 157.08 157.78 711,621 +0.65(+0.41%)
Feb 10, 2023 153.28 157.23 152.85 157.13 1,093,204 +4.37(+2.86%)
Feb 09, 2023 154.89 156.12 152.61 152.76 1,412,738 -1.66(-1.07%)
Feb 08, 2023 155.89 156.00 153.38 154.42 1,057,809 -2.68(-1.71%)
Feb 07, 2023 156.20 157.40 154.60 157.10 906,400 -0.54(-0.34%)
Feb 06, 2023 155.33 157.98 155.01 157.64 870,613 +1.74(+1.12%)
Feb 03, 2023 160.07 160.88 154.65 155.90 1,461,817 -5.23(-3.25%)
Feb 02, 2023 160.78 162.00 158.20 161.13 1,940,546 +1.25(+0.78%)
Feb 01, 2023 159.56 161.45 158.58 159.88 1,186,108 -0.45(-0.28%)
Jan 31, 2023 161.24 161.36 157.81 160.33 1,523,576 -0.91(-0.56%)
Jan 30, 2023 160.93 162.66 160.78 161.24 1,536,954 -0.59(-0.36%)
Jan 27, 2023 160.49 162.72 160.05 161.83 1,279,438 +1.33(+0.83%)
Jan 26, 2023 158.50 160.51 158.21 160.50 828,639 +1.52(+0.96%)
Jan 25, 2023 157.93 159.10 157.01 158.98 662,757 -0.14(-0.09%)
Jan 24, 2023 156.88 159.74 156.74 159.12 837,842 +0.38(+0.24%)
Jan 23, 2023 158.00 160.13 156.77 158.74 803,025 +0.75(+0.47%)
Jan 20, 2023 156.48 158.21 154.55 157.99 1,367,153 +2.21(+1.42%)
Jan 19, 2023 156.49 157.14 153.81 155.78 1,502,850 -0.91(-0.58%)
Jan 18, 2023 162.53 162.53 156.11 156.69 1,160,952 -5.08(-3.14%)
Jan 17, 2023 161.21 163.63 161.04 161.77 1,473,555 +0.94(+0.58%)
Jan 13, 2023 160.24 161.44 158.93 160.83 1,128,864 -0.10(-0.06%)
Jan 12, 2023 162.42 162.70 160.19 160.93 1,177,834 -1.13(-0.70%)
Jan 11, 2023 157.99 162.73 157.99 162.06 1,555,565 +4.55(+2.89%)
Jan 10, 2023 157.03 157.76 154.86 157.51 988,998 +0.38(+0.24%)
Jan 09, 2023 154.48 157.74 154.37 157.13 1,173,718 +2.59(+1.68%)
Jan 06, 2023 154.33 156.36 154.15 154.54 1,275,981 +2.06(+1.35%)
Jan 05, 2023 153.75 154.42 150.99 152.48 1,004,828 -2.56(-1.65%)
Jan 04, 2023 154.06 156.40 153.57 155.04 841,612 +1.33(+0.87%)
Jan 03, 2023 154.30 155.82 150.54 153.71 1,327,834 -0.83(-0.54%)
Dec 30, 2022 155.75 156.37 153.18 154.54 1,072,554 -1.34(-0.86%)
Dec 29, 2022 156.50 157.06 155.67 155.88 935,777 -0.44(-0.28%)
Dec 28, 2022 158.91 159.28 155.75 156.32 794,110 -2.52(-1.59%)
Dec 27, 2022 158.24 159.08 157.06 158.84 521,153 +1.09(+0.69%)
Dec 23, 2022 156.58 158.09 156.16 157.75 637,259 +0.71(+0.45%)
Dec 22, 2022 156.50 157.18 153.42 157.04 1,168,720 +0.30(+0.19%)
Dec 21, 2022 156.20 157.13 155.49 156.74 887,120 +0.21(+0.13%)
Dec 20, 2022 157.38 157.86 155.98 156.53 971,526 -0.75(-0.48%)
Dec 19, 2022 157.72 158.72 155.66 157.28 987,444 -0.04(-0.03%)
Dec 16, 2022 159.75 160.39 156.19 157.32 3,089,196 -4.59(-2.83%)
Dec 15, 2022 162.91 163.34 160.48 161.91 943,072 -1.84(-1.12%)
Dec 14, 2022 165.09 166.53 162.85 163.75 1,066,050 -0.91(-0.55%)
Dec 13, 2022 167.99 168.25 162.68 164.66 1,228,740 -0.87(-0.53%)
Dec 12, 2022 162.34 165.64 160.54 165.53 801,127 +4.38(+2.72%)
Dec 09, 2022 161.29 163.21 160.91 161.15 887,943 -0.95(-0.59%)
Dec 08, 2022 162.42 162.78 161.57 162.10 1,416,745 -0.32(-0.20%)
Dec 07, 2022 164.80 165.52 162.14 162.42 1,362,104 -2.93(-1.77%)
Dec 06, 2022 163.69 166.32 163.13 165.35 1,249,656 +1.66(+1.01%)
Dec 05, 2022 164.37 166.14 163.35 163.69 872,570 -2.24(-1.35%)
Dec 02, 2022 165.60 167.26 165.25 165.93 1,086,373 -1.29(-0.77%)
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.