Skip to main content

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

Date Open High Low Close Volume Change (%)
Mar 31, 2015 46.19 46.57 45.68 46.05 2,827,377 -0.27(-0.59%)
Mar 30, 2015 46.01 46.43 45.74 46.32 2,403,495 +0.49(+1.08%)
Mar 27, 2015 45.32 46.11 45.24 45.83 4,096,267 +0.56(+1.24%)
Mar 26, 2015 46.69 46.69 45.22 45.27 4,742,586 -0.96(-2.08%)
Mar 25, 2015 46.62 46.99 46.18 46.23 2,474,296 -0.50(-1.07%)
Mar 24, 2015 46.92 47.30 46.59 46.73 1,629,663 -0.23(-0.49%)
Mar 23, 2015 46.98 47.23 46.84 46.96 4,364,241 -0.11(-0.24%)
Mar 20, 2015 46.91 47.28 46.54 47.07 3,943,163 +0.47(+1.01%)
Mar 19, 2015 47.12 47.54 46.43 46.60 1,955,390 -0.69(-1.45%)
Mar 18, 2015 46.00 47.54 45.76 47.29 2,764,500 +1.28(+2.79%)
Mar 17, 2015 45.60 46.05 45.38 46.00 2,779,173 +0.23(+0.50%)
Mar 16, 2015 44.95 45.87 44.80 45.78 2,233,284 +0.99(+2.22%)
Mar 13, 2015 45.52 45.55 44.47 44.78 2,580,095 -0.90(-1.96%)
Mar 12, 2015 44.87 45.88 44.71 45.68 2,449,107 +0.99(+2.20%)
Mar 11, 2015 45.05 45.36 44.58 44.69 1,901,244 -0.27(-0.61%)
Mar 10, 2015 45.39 45.66 44.96 44.97 3,528,989 -0.51(-1.11%)
Mar 09, 2015 45.04 45.71 44.96 45.47 3,322,670 +0.42(+0.93%)
Mar 06, 2015 45.26 45.26 44.60 45.05 6,585,883 -0.76(-1.66%)
Mar 05, 2015 45.65 45.95 45.46 45.81 1,545,436 +0.38(+0.83%)
Mar 04, 2015 45.48 45.76 45.26 45.44 1,735,156 -0.32(-0.70%)
Mar 03, 2015 45.13 45.76 45.05 45.76 2,831,770 +0.65(+1.44%)
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.