Skip to main content

Sempra Energy (NY: SRE )

83.37 -0.18 (-0.22%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 69.45 69.87 69.00 69.59 2,388,580 +0.33(+0.48%)
Jun 29, 2023 68.98 69.88 68.83 69.25 1,821,498 -0.11(-0.17%)
Jun 28, 2023 69.94 69.94 68.92 69.37 2,348,997 -0.54(-0.78%)
Jun 27, 2023 69.95 70.04 69.35 69.91 2,443,781 +0.11(+0.15%)
Jun 26, 2023 68.94 69.97 68.72 69.81 2,113,294 +1.10(+1.60%)
Jun 23, 2023 70.13 70.56 68.54 68.71 3,296,171 -1.32(-1.89%)
Jun 22, 2023 71.15 71.21 69.75 70.03 2,224,835 -0.95(-1.33%)
Jun 21, 2023 70.22 71.05 69.59 70.98 1,448,636 +0.51(+0.73%)
Jun 20, 2023 70.62 71.07 70.00 70.47 1,824,678 -0.37(-0.52%)
Jun 16, 2023 71.29 71.68 70.81 70.83 4,728,599 -0.19(-0.26%)
Jun 15, 2023 70.68 71.25 70.40 71.02 2,017,659 -3.03(-4.09%)
May 08, 2023 73.95 74.65 73.86 74.05 1,943,729 +0.00(+0.01%)
May 05, 2023 73.13 74.41 72.89 74.05 2,706,830 +0.68(+0.93%)
May 04, 2023 73.64 74.12 72.94 73.36 3,335,367 +0.42(+0.57%)
May 03, 2023 73.73 73.92 72.77 72.95 4,232,674 -0.28(-0.38%)
May 02, 2023 74.73 75.02 72.76 73.22 3,380,389 -1.56(-2.08%)
May 01, 2023 74.17 75.80 74.04 74.78 2,909,145 +0.46(+0.62%)
Apr 28, 2023 74.55 74.77 73.78 74.32 2,748,815 -0.29(-0.38%)
Apr 27, 2023 74.13 74.66 73.76 74.61 1,960,893 +0.84(+1.14%)
Apr 26, 2023 74.92 75.49 73.37 73.76 2,462,715 -1.74(-2.31%)
Apr 25, 2023 75.38 75.88 75.22 75.51 1,293,019 +0.06(+0.08%)
Apr 24, 2023 75.16 75.48 74.73 75.45 1,559,806 +0.50(+0.67%)
Apr 21, 2023 75.51 75.58 74.44 74.94 1,643,712 -0.07(-0.09%)
Apr 20, 2023 75.57 75.93 74.60 75.01 3,097,886 -0.50(-0.66%)
Apr 19, 2023 74.78 76.01 74.71 75.51 3,731,387 +0.94(+1.26%)
Apr 18, 2023 73.88 74.71 73.88 74.57 4,342,178 +0.50(+0.67%)
Apr 17, 2023 73.36 74.08 73.03 74.07 2,302,182 +0.93(+1.27%)
Apr 14, 2023 73.55 73.89 72.95 73.14 1,964,927 -0.83(-1.12%)
Apr 13, 2023 73.25 74.29 72.54 73.97 2,051,612 +0.39(+0.53%)
Apr 12, 2023 74.27 74.36 73.26 73.58 2,237,350 -0.38(-0.52%)
Apr 11, 2023 74.02 74.23 73.48 73.96 2,146,774 -0.26(-0.35%)
Apr 10, 2023 73.62 74.38 73.43 74.22 1,480,676 -0.02(-0.03%)
Apr 06, 2023 73.56 74.40 73.53 74.25 2,484,989 +1.05(+1.44%)
Apr 05, 2023 72.17 73.68 72.17 73.20 2,818,132 +1.38(+1.92%)
Apr 04, 2023 71.66 72.06 71.15 71.82 2,175,011 +0.33(+0.45%)
Apr 03, 2023 72.10 72.37 71.38 71.49 3,253,333 -0.76(-1.05%)
Mar 31, 2023 71.68 72.26 71.49 72.25 2,766,274 +0.76(+1.07%)
Mar 30, 2023 71.32 72.11 71.07 71.48 2,305,849 +0.53(+0.75%)
Mar 29, 2023 70.04 71.21 70.04 70.95 2,417,833 +1.43(+2.06%)
Mar 28, 2023 68.85 70.05 68.71 69.52 1,513,856 +0.54(+0.78%)
Mar 27, 2023 68.95 69.43 68.46 68.98 2,264,572 +0.74(+1.08%)
Mar 24, 2023 66.82 68.32 66.70 68.24 2,464,822 +1.48(+2.21%)
Mar 23, 2023 67.61 68.09 66.23 66.77 3,787,446 -1.10(-1.63%)
Mar 22, 2023 69.11 69.46 67.87 67.87 3,189,636 -1.72(-2.47%)
Mar 21, 2023 70.35 70.47 68.24 69.59 5,587,332 -0.63(-0.90%)
Mar 20, 2023 69.39 70.47 69.34 70.22 4,384,745 +1.03(+1.49%)
Mar 17, 2023 70.41 70.46 69.11 69.19 8,402,370 -1.59(-2.25%)
Mar 16, 2023 69.33 70.83 69.19 70.78 3,263,402 +1.11(+1.59%)
Mar 15, 2023 69.44 70.22 68.87 69.67 3,079,401 -0.23(-0.33%)
Mar 14, 2023 69.33 70.83 69.33 69.91 3,714,894 +1.37(+2.00%)
Mar 13, 2023 68.45 70.97 68.21 68.53 4,837,062 -0.07(-0.10%)
Mar 10, 2023 70.52 70.92 68.40 68.60 3,052,634 -1.67(-2.38%)
Mar 09, 2023 70.81 71.58 70.05 70.27 3,043,708 -0.48(-0.67%)
Mar 08, 2023 70.58 70.96 70.16 70.75 2,294,761 +0.15(+0.22%)
Mar 07, 2023 72.08 72.15 70.24 70.60 2,630,020 -1.31(-1.83%)
Mar 06, 2023 71.81 72.50 71.62 71.91 2,243,563 +0.08(+0.11%)
Mar 03, 2023 71.02 71.85 70.05 71.83 2,382,452 +1.05(+1.48%)
Mar 02, 2023 69.95 70.83 69.32 70.78 2,767,779 +0.40(+0.56%)
Mar 01, 2023 71.01 71.20 69.42 70.39 4,047,383 -1.00(-1.40%)
Feb 28, 2023 73.05 73.12 70.70 71.39 7,629,571 -2.34(-3.18%)
Feb 27, 2023 74.22 75.18 73.36 73.73 2,505,493 -0.19(-0.26%)
Feb 24, 2023 73.42 74.17 72.87 73.92 2,262,708 -0.18(-0.24%)
Feb 23, 2023 74.19 74.71 73.48 74.10 2,141,278 +0.24(+0.32%)
Feb 22, 2023 73.82 74.90 73.36 73.86 2,068,193 -0.12(-0.17%)
Feb 21, 2023 74.96 74.96 73.87 73.99 2,373,980 -1.46(-1.94%)
Feb 17, 2023 75.04 76.31 74.55 75.45 3,879,649 +0.49(+0.65%)
Feb 16, 2023 74.44 75.28 73.82 74.96 2,253,625 -0.44(-0.58%)
Feb 15, 2023 74.29 75.48 74.13 75.40 2,181,878 +0.73(+0.98%)
Feb 14, 2023 75.02 75.58 74.46 74.67 1,882,549 -0.44(-0.59%)
Feb 13, 2023 74.90 75.40 74.78 75.11 1,494,892 +0.31(+0.41%)
Feb 10, 2023 72.97 74.85 72.76 74.80 2,296,479 +2.08(+2.86%)
Feb 09, 2023 73.73 74.32 72.65 72.72 2,967,720 -0.79(-1.07%)
Feb 08, 2023 74.21 74.26 73.01 73.51 2,222,125 -1.28(-1.71%)
Feb 07, 2023 74.36 74.93 73.59 74.79 1,904,062 -0.26(-0.34%)
Feb 06, 2023 73.94 75.20 73.79 75.04 1,828,885 +0.83(+1.12%)
Feb 03, 2023 76.20 76.58 73.62 74.21 3,070,819 -2.49(-3.25%)
Feb 02, 2023 76.54 77.12 75.31 76.70 4,076,479 +0.60(+0.78%)
Feb 01, 2023 75.96 76.86 75.49 76.11 2,491,641 -0.21(-0.28%)
Jan 31, 2023 76.76 76.81 75.12 76.32 3,200,556 -0.43(-0.56%)
Jan 30, 2023 76.61 77.43 76.53 76.76 3,228,659 -0.28(-0.36%)
Jan 27, 2023 76.40 77.46 76.19 77.04 2,687,698 +0.63(+0.83%)
Jan 26, 2023 75.45 76.41 75.31 76.40 1,740,711 +0.72(+0.96%)
Jan 25, 2023 75.18 75.74 74.74 75.68 1,392,245 -0.07(-0.09%)
Jan 24, 2023 74.68 76.04 74.61 75.75 1,760,043 +0.18(+0.24%)
Jan 23, 2023 75.21 76.23 74.63 75.57 1,686,904 +0.36(+0.47%)
Jan 20, 2023 74.49 75.31 73.57 75.21 2,871,960 +1.05(+1.42%)
Jan 19, 2023 74.49 74.80 73.22 74.16 3,157,017 -0.43(-0.58%)
Jan 18, 2023 77.37 77.37 74.31 74.59 2,438,796 -2.42(-3.14%)
Jan 17, 2023 76.74 77.90 76.66 77.01 3,095,477 +0.45(+0.58%)
Jan 13, 2023 76.28 76.85 75.65 76.56 2,371,389 -0.05(-0.06%)
Jan 12, 2023 77.32 77.45 76.25 76.61 2,474,260 -0.54(-0.70%)
Jan 11, 2023 75.21 77.47 75.21 77.15 3,267,755 +2.17(+2.89%)
Jan 10, 2023 74.75 75.10 73.72 74.98 2,077,575 +0.18(+0.24%)
Jan 09, 2023 73.54 75.09 73.49 74.80 2,465,614 +1.23(+1.68%)
Jan 06, 2023 73.47 74.43 73.38 73.57 2,680,436 +0.98(+1.35%)
Jan 05, 2023 73.19 73.51 71.88 72.59 2,110,829 -1.22(-1.65%)
Jan 04, 2023 73.34 74.45 73.10 73.80 1,767,963 +0.63(+0.87%)
Jan 03, 2023 73.45 74.18 71.66 73.17 2,789,363 -0.40(-0.54%)
Dec 30, 2022 74.14 74.44 72.92 73.57 2,253,100 -0.64(-0.86%)
Dec 29, 2022 74.50 74.77 74.10 74.20 1,965,774 -0.21(-0.28%)
Dec 28, 2022 75.65 75.82 74.14 74.41 1,668,176 -1.20(-1.59%)
Dec 27, 2022 75.33 75.73 74.77 75.61 1,094,779 +0.52(+0.69%)
Dec 23, 2022 74.54 75.26 74.34 75.09 1,338,681 +0.34(+0.45%)
Dec 22, 2022 74.50 74.82 73.03 74.76 2,455,114 +0.14(+0.19%)
Dec 21, 2022 74.36 74.80 74.02 74.61 1,863,561 +0.37(+0.50%)
Dec 20, 2022 74.64 74.87 73.98 74.24 2,048,363 -0.36(-0.48%)
Dec 19, 2022 74.81 75.28 73.83 74.60 2,081,925 -0.02(-0.03%)
Dec 16, 2022 75.77 76.07 74.08 74.62 6,513,255 -2.18(-2.83%)
Dec 15, 2022 77.27 77.47 76.11 76.79 1,988,371 -0.87(-1.12%)
Dec 14, 2022 78.30 78.98 77.24 77.67 2,247,658 -0.43(-0.55%)
Dec 13, 2022 79.68 79.80 77.16 78.10 2,590,673 -0.41(-0.53%)
Dec 12, 2022 77.00 78.56 76.14 78.51 1,689,094 +2.08(+2.72%)
Dec 09, 2022 76.50 77.41 76.32 76.43 1,872,137 -0.45(-0.59%)
Dec 08, 2022 77.03 77.21 76.63 76.88 2,987,062 -0.15(-0.20%)
Dec 07, 2022 78.16 78.51 76.90 77.03 2,871,857 -1.39(-1.77%)
Dec 06, 2022 77.64 78.88 77.37 78.42 2,634,772 +0.79(+1.01%)
Dec 05, 2022 77.96 78.80 77.48 77.64 1,839,725 -1.06(-1.35%)
Dec 02, 2022 78.54 79.33 78.38 78.70 2,290,507 -0.61(-0.77%)
Dec 01, 2022 79.21 79.80 78.74 79.31 3,080,530 +0.49(+0.62%)
Nov 30, 2022 76.42 78.92 76.09 78.82 4,754,307 +2.31(+3.02%)
Nov 29, 2022 77.02 77.05 76.30 76.51 1,451,259 -0.83(-1.08%)
Nov 28, 2022 76.89 77.36 76.43 77.35 2,491,083 -0.18(-0.23%)
Nov 25, 2022 77.75 77.94 77.12 77.53 847,645 +0.22(+0.28%)
Nov 23, 2022 75.73 77.42 75.73 77.31 2,423,186 +1.27(+1.67%)
Nov 22, 2022 75.84 76.58 75.56 76.04 1,618,771 +0.74(+0.98%)
Nov 21, 2022 74.79 75.54 74.79 75.30 1,647,506 +0.44(+0.59%)
Nov 18, 2022 74.08 75.10 73.97 74.86 3,056,578 +1.78(+2.44%)
Nov 17, 2022 73.80 74.02 72.20 73.08 2,551,400 -1.58(-2.12%)
Nov 16, 2022 73.52 75.41 73.30 74.66 3,316,213 +0.94(+1.27%)
Nov 15, 2022 74.52 74.74 72.97 73.72 2,208,810 -0.09(-0.12%)
Nov 14, 2022 73.43 74.84 73.25 73.80 3,005,720 +0.46(+0.62%)
Nov 11, 2022 74.09 74.14 72.30 73.35 2,512,078 -0.56(-0.76%)
Nov 10, 2022 73.15 73.99 72.15 73.91 2,384,590 +2.73(+3.84%)
Nov 09, 2022 71.70 72.38 71.05 71.18 2,542,749 -0.79(-1.09%)
Nov 08, 2022 71.43 72.42 71.09 71.96 2,352,683 +0.96(+1.35%)
Nov 07, 2022 73.47 73.47 70.50 71.01 2,305,204 -2.43(-3.31%)
Nov 04, 2022 73.30 73.52 72.25 73.43 4,039,684 +1.05(+1.45%)
Nov 03, 2022 70.88 72.60 69.77 72.38 3,961,923 +0.98(+1.38%)
Nov 02, 2022 71.70 71.23 71.40 3,167,853 -0.43(-0.60%)
Nov 01, 2022 71.81 72.09 70.82 71.83 1,966,001 +0.24(+0.34%)
Oct 31, 2022 72.11 72.55 71.44 71.59 2,756,768 -0.69(-0.95%)
Oct 28, 2022 71.53 72.41 71.45 72.28 2,013,130 +1.13(+1.59%)
Oct 27, 2022 70.67 71.78 70.54 71.14 2,797,224 +1.17(+1.67%)
Oct 26, 2022 69.91 70.29 68.95 69.97 3,960,151 +0.62(+0.90%)
Oct 25, 2022 68.25 69.55 68.11 69.35 2,203,514 +0.99(+1.44%)
Oct 24, 2022 68.01 68.80 67.64 68.36 1,851,873 +0.88(+1.31%)
Oct 21, 2022 66.71 68.08 66.14 67.48 2,854,008 +1.20(+1.82%)
Oct 20, 2022 67.92 67.94 66.04 66.28 3,345,170 -1.90(-2.78%)
Oct 19, 2022 67.88 68.61 67.56 68.17 2,044,922 -0.79(-1.15%)
Oct 18, 2022 69.99 70.39 68.65 68.97 3,592,031 +0.26(+0.37%)
Oct 17, 2022 68.30 69.36 68.08 68.71 2,725,851 +1.60(+2.38%)
Oct 14, 2022 68.77 69.45 66.93 67.11 3,776,923 -0.73(-1.07%)
Oct 13, 2022 65.78 67.93 64.76 67.84 5,697,847 +1.11(+1.66%)
Oct 12, 2022 69.46 69.62 66.68 66.73 3,569,569 -2.97(-4.26%)
Oct 11, 2022 69.48 70.56 68.79 69.70 3,099,761 -0.28(-0.40%)
Oct 10, 2022 70.00 70.80 69.66 69.98 2,921,538 +0.25(+0.35%)
Oct 07, 2022 70.63 70.88 69.12 69.74 2,871,204 -0.89(-1.26%)
Oct 06, 2022 72.37 72.56 70.51 70.63 3,422,681 -2.19(-3.01%)
Oct 05, 2022 73.68 74.07 72.42 72.82 3,199,306 -1.94(-2.60%)
Oct 04, 2022 73.98 75.31 73.57 74.76 2,130,355 +1.19(+1.62%)
Oct 03, 2022 72.58 74.07 71.88 73.57 3,369,216 +2.46(+3.45%)
Sep 30, 2022 72.24 72.35 70.60 71.12 4,569,219 -0.73(-1.02%)
Sep 29, 2022 74.03 74.14 71.70 71.85 2,046,468 -2.61(-3.50%)
Sep 28, 2022 73.98 74.84 73.22 74.45 2,787,511 +1.34(+1.84%)
Sep 27, 2022 75.19 75.19 72.79 73.11 3,950,782 -1.46(-1.96%)
Sep 26, 2022 76.42 76.52 73.84 74.57 3,648,007 -2.16(-2.81%)
Sep 23, 2022 77.09 77.09 75.57 76.73 3,275,677 -1.14(-1.47%)
Sep 22, 2022 78.41 78.57 77.36 77.87 2,234,139 -0.71(-0.90%)
Sep 21, 2022 80.69 81.46 78.52 78.58 2,724,994 -1.23(-1.54%)
Sep 20, 2022 81.05 81.48 79.48 79.81 2,445,818 -1.92(-2.35%)
Sep 19, 2022 79.45 81.78 79.17 81.74 2,706,695 +2.12(+2.67%)
Sep 16, 2022 80.43 80.65 79.48 79.61 5,774,925 -1.15(-1.43%)
Sep 15, 2022 81.91 81.91 80.56 80.77 2,756,663 -1.33(-1.62%)
Sep 14, 2022 80.85 82.88 80.85 82.10 2,290,929 +1.36(+1.68%)
Sep 13, 2022 82.27 82.68 80.31 80.74 3,368,756 -2.28(-2.74%)
Sep 12, 2022 82.30 83.41 81.85 83.02 2,138,693 +0.89(+1.09%)
Sep 09, 2022 82.14 82.66 81.46 82.13 3,376,277 +0.39(+0.47%)
Sep 08, 2022 81.82 82.16 81.27 81.74 1,832,951 -0.26(-0.32%)
Sep 07, 2022 79.58 82.10 79.58 82.00 2,901,268 +2.68(+3.37%)
Sep 06, 2022 78.95 80.38 78.93 79.33 2,935,991 +0.49(+0.62%)
Sep 02, 2022 79.69 80.55 78.62 78.84 1,652,490 -0.57(-0.72%)
Sep 01, 2022 77.92 79.44 77.43 79.41 2,083,529 +1.44(+1.84%)
Aug 31, 2022 78.13 79.15 77.94 77.97 2,981,584 -0.52(-0.66%)
Aug 30, 2022 79.44 79.89 78.27 78.49 2,805,973 -1.05(-1.33%)
Aug 29, 2022 78.38 80.22 77.84 79.54 1,833,457 +0.83(+1.05%)
Aug 26, 2022 79.96 80.13 78.58 78.72 1,911,530 -1.01(-1.26%)
Aug 25, 2022 79.74 79.92 79.30 79.72 1,891,298 +0.11(+0.14%)
Aug 24, 2022 79.55 80.05 79.18 79.61 2,160,794 +0.06(+0.08%)
Aug 23, 2022 79.52 79.78 79.17 79.55 2,040,513 +0.06(+0.08%)
Aug 22, 2022 79.79 80.06 79.22 79.49 1,590,374 -0.89(-1.11%)
Aug 19, 2022 80.58 80.90 80.14 80.38 1,998,561 -0.18(-0.22%)
Aug 18, 2022 80.35 81.14 80.34 80.56 1,818,053 +0.40(+0.50%)
Aug 17, 2022 79.61 80.46 79.57 80.16 2,120,814 +0.26(+0.32%)
Aug 16, 2022 79.16 79.95 79.04 79.90 2,255,272 +0.72(+0.91%)
Aug 15, 2022 78.40 79.39 78.09 79.18 1,550,958 +0.54(+0.69%)
Aug 12, 2022 77.80 78.68 77.57 78.64 1,674,912 +1.17(+1.51%)
Aug 11, 2022 77.52 77.95 76.96 77.46 1,709,905 +0.19(+0.25%)
Aug 10, 2022 77.37 77.62 76.73 77.27 2,237,254 +0.44(+0.57%)
Aug 09, 2022 76.56 77.18 76.39 76.83 2,609,384 +0.75(+0.99%)
Aug 08, 2022 76.06 76.58 75.56 76.08 2,306,266 +0.55(+0.73%)
Aug 05, 2022 76.10 76.16 74.55 75.53 3,928,987 -0.78(-1.02%)
Aug 04, 2022 77.04 77.97 76.00 76.31 3,649,137 -1.48(-1.90%)
Aug 03, 2022 77.25 78.05 76.24 77.79 3,142,600 +0.41(+0.53%)
Aug 02, 2022 78.41 78.83 77.28 77.37 2,579,337 -0.79(-1.01%)
Aug 01, 2022 78.23 78.45 77.38 78.16 2,433,036 -0.20(-0.26%)
Jul 29, 2022 77.12 78.60 77.03 78.37 6,278,572 +1.05(+1.36%)
Jul 28, 2022 76.24 77.52 75.65 77.32 2,155,866 +1.72(+2.27%)
Jul 27, 2022 75.23 75.87 74.50 75.60 2,409,365 +0.13(+0.17%)
Jul 26, 2022 74.65 75.89 74.65 75.47 2,721,412 +0.67(+0.89%)
Jul 25, 2022 72.73 74.91 72.59 74.81 2,986,539 +1.90(+2.61%)
Jul 22, 2022 72.81 73.59 72.42 72.90 1,803,893 +0.35(+0.49%)
Jul 21, 2022 72.09 72.65 71.40 72.55 2,803,380 +0.34(+0.47%)
Jul 20, 2022 71.75 72.44 70.97 72.21 4,071,653 +0.56(+0.78%)
Jul 19, 2022 70.99 71.94 70.76 71.65 2,584,846 +1.05(+1.49%)
Jul 18, 2022 71.26 71.76 70.54 70.60 3,562,411 -0.89(-1.24%)
Jul 15, 2022 70.44 71.67 69.35 71.49 5,614,412 +1.53(+2.18%)
Jul 14, 2022 69.95 70.13 68.39 69.96 3,686,278 +0.61(+0.87%)
Jul 13, 2022 68.71 70.17 68.31 69.35 2,778,596 -0.06(-0.08%)
Jul 12, 2022 69.59 70.50 69.15 69.41 2,537,248 -0.79(-1.13%)
Jul 11, 2022 69.50 70.32 69.12 70.20 1,492,202 +0.60(+0.86%)
Jul 08, 2022 69.83 70.02 69.14 69.61 3,291,641 -0.19(-0.28%)
Jul 07, 2022 70.05 70.50 69.63 69.80 2,165,603 +0.10(+0.15%)
Jul 06, 2022 69.72 70.61 69.00 69.70 3,347,208 +0.49(+0.71%)
Jul 05, 2022 71.91 72.05 68.56 69.21 3,529,825 -3.09(-4.28%)
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.