Indicators

Sempra Energy (NY: SRE )

78.17 +0.50 (+0.64%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	15.42	15.46	15.31	15.42	2,456,888	-0.07(-0.43%)
Jul 28, 2006	15.36	15.54	15.30	15.49	3,429,002	+0.12(+0.81%)
Jul 27, 2006	15.38	15.52	15.32	15.36	2,688,180	+0.00(+0.02%)
Jul 26, 2006	15.12	15.43	15.12	15.36	2,593,973	+0.17(+1.11%)
Jul 25, 2006	15.17	15.23	15.11	15.19	3,797,379	+0.01(+0.08%)
Jul 24, 2006	15.10	15.27	15.07	15.18	3,021,816	+0.15(+1.02%)
Jul 21, 2006	15.03	15.20	14.92	15.02	3,252,482	+0.10(+0.69%)
Jul 20, 2006	14.97	15.06	14.88	14.92	2,912,273	+0.00(+0.02%)
Jul 19, 2006	14.48	14.92	14.48	14.92	4,180,779	+0.47(+3.27%)
Jul 18, 2006	14.36	14.48	14.34	14.45	2,624,332	+0.06(+0.44%)
Jul 17, 2006	14.31	14.45	14.19	14.38	2,127,634	+0.03(+0.22%)
Jul 14, 2006	14.40	14.47	14.22	14.35	2,137,336	-0.08(-0.55%)
Jul 13, 2006	14.53	14.63	14.35	14.43	3,020,877	-0.10(-0.68%)
Jul 12, 2006	14.66	14.69	14.53	14.53	2,194,298	-0.11(-0.74%)
Jul 11, 2006	14.48	14.65	14.40	14.64	2,586,149	+0.15(+1.06%)
Jul 10, 2006	14.79	14.86	14.43	14.48	5,239,589	-0.24(-1.63%)
Jul 07, 2006	14.64	14.79	14.61	14.72	2,613,065	+0.03(+0.20%)
Jul 06, 2006	14.65	14.71	14.57	14.69	3,341,994	+0.02(+0.13%)
Jul 05, 2006	14.70	14.76	14.57	14.68	3,673,752	-0.10(-0.69%)

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.