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 (%)
Jul 31, 2023 72.06 72.16 71.20 71.52 2,521,094 -0.13(-0.19%)
Jul 28, 2023 72.14 72.29 71.16 71.65 1,813,241 -0.03(-0.04%)
Jul 27, 2023 72.70 72.90 71.31 71.68 2,105,729 -1.24(-1.70%)
Jul 26, 2023 72.62 73.42 72.47 72.92 1,257,313 +0.26(+0.36%)
Jul 25, 2023 72.55 72.90 72.19 72.67 1,490,052 +0.08(+0.11%)
Jul 24, 2023 72.56 72.93 72.08 72.59 1,374,750 +0.09(+0.12%)
Jul 21, 2023 71.99 72.90 71.83 72.50 2,045,000 +0.70(+0.98%)
Jul 20, 2023 70.74 71.99 70.50 71.80 1,683,856 +1.48(+2.10%)
Jul 19, 2023 69.64 70.54 69.64 70.32 2,174,108 +0.71(+1.01%)
Jul 18, 2023 70.02 70.77 69.11 69.62 1,576,787 -0.51(-0.73%)
Jul 17, 2023 71.07 71.12 70.11 70.13 1,609,517 -1.11(-1.56%)
Jul 14, 2023 71.61 71.72 71.02 71.24 1,675,769 -0.54(-0.75%)
Jul 13, 2023 71.43 71.78 71.09 71.78 2,627,230 +0.40(+0.56%)
Jul 12, 2023 71.04 71.49 70.67 71.38 2,612,455 +0.86(+1.22%)
Jul 11, 2023 69.59 70.56 69.41 70.52 2,548,086 +1.19(+1.72%)
Jul 10, 2023 69.03 69.37 68.41 69.33 2,366,453 +0.15(+0.22%)
Jul 07, 2023 68.91 69.76 68.77 69.17 2,315,356 -0.04(-0.06%)
Jul 06, 2023 69.45 69.45 68.59 69.21 4,726,264 -0.96(-1.37%)
Jul 05, 2023 69.35 70.93 69.11 70.17 2,873,038 +0.50(+0.72%)
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.