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 (%)
Jun 30, 2015 42.22 42.25 41.82 41.94 3,378,755 -0.14(-0.34%)
Jun 29, 2015 42.08 42.65 41.99 42.08 3,282,694 -0.07(-0.16%)
Jun 26, 2015 42.14 42.22 41.83 42.15 3,637,748 +0.02(+0.04%)
Jun 25, 2015 42.63 42.63 42.11 42.13 3,065,145 -0.53(-1.23%)
Jun 24, 2015 43.37 43.53 42.65 42.66 2,520,907 -0.65(-1.51%)
Jun 23, 2015 43.77 44.35 43.19 43.31 1,687,113 -0.54(-1.23%)
Jun 22, 2015 43.98 44.19 43.75 43.85 2,195,164 -0.06(-0.14%)
Jun 19, 2015 43.99 44.43 43.92 43.92 3,585,470 -0.30(-0.68%)
Jun 18, 2015 44.06 44.47 43.97 44.22 3,267,305 +0.13(+0.30%)
Jun 17, 2015 43.60 44.42 43.44 44.08 5,840,049 +0.66(+1.53%)
Jun 16, 2015 43.20 43.45 42.91 43.42 1,691,100 +0.09(+0.20%)
Jun 15, 2015 43.41 43.58 43.11 43.33 1,692,227 -0.11(-0.26%)
Jun 12, 2015 43.75 43.89 43.43 43.45 1,635,859 -0.50(-1.13%)
Jun 11, 2015 43.92 44.21 43.72 43.94 1,647,261 +0.30(+0.69%)
Jun 10, 2015 43.70 43.95 43.59 43.65 2,549,538 +0.12(+0.27%)
Jun 09, 2015 43.51 43.90 43.32 43.53 2,347,232 +0.00(+0.01%)
Jun 08, 2015 44.06 44.06 43.39 43.52 3,149,836 -0.35(-0.80%)
Jun 05, 2015 43.69 43.90 43.25 43.87 2,422,024 -0.18(-0.41%)
Jun 04, 2015 43.69 44.48 43.67 44.05 2,390,379 -0.19(-0.44%)
Jun 03, 2015 44.78 45.09 44.04 44.25 2,060,784 -0.65(-1.45%)
Jun 02, 2015 45.20 45.30 44.48 44.90 1,953,048 -0.54(-1.20%)
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.