Skip to main content

Sempra Energy (NY: SRE )

82.94 -1.01 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 61.91 62.44 61.01 61.23 2,419,650 -0.83(-1.34%)
Jul 29, 2021 62.53 62.53 61.78 62.06 1,668,843 -0.16(-0.26%)
Jul 28, 2021 62.19 62.38 61.38 62.23 2,201,598 +0.07(+0.11%)
Jul 27, 2021 61.25 62.26 60.82 62.16 2,610,580 +0.90(+1.48%)
Jul 26, 2021 61.26 61.53 60.99 61.25 1,711,200 -0.01(-0.02%)
Jul 23, 2021 60.67 61.38 60.62 61.26 1,463,902 +0.75(+1.24%)
Jul 22, 2021 61.02 61.28 60.47 60.51 1,755,298 -0.55(-0.91%)
Jul 21, 2021 62.05 62.48 60.97 61.07 2,271,128 -0.76(-1.23%)
Jul 20, 2021 60.84 61.96 60.84 61.83 2,968,353 +0.98(+1.62%)
Jul 19, 2021 62.45 62.84 60.19 60.84 4,197,901 -2.05(-3.26%)
Jul 16, 2021 62.27 63.16 62.02 62.89 3,764,865 +0.77(+1.24%)
Jul 15, 2021 61.61 62.15 61.49 62.13 3,488,604 +0.18(+0.29%)
Jul 14, 2021 62.06 62.36 61.70 61.94 3,383,026 +0.02(+0.04%)
Jul 13, 2021 62.49 62.65 61.62 61.92 1,811,849 -0.62(-0.99%)
Jul 12, 2021 62.10 62.63 61.85 62.54 2,020,111 +0.27(+0.44%)
Jul 09, 2021 61.99 62.40 61.54 62.27 3,278,173 +0.44(+0.70%)
Jul 08, 2021 62.03 62.47 61.71 61.83 2,816,771 -0.71(-1.14%)
Jul 07, 2021 62.42 62.64 62.05 62.54 2,171,068 +0.04(+0.06%)
Jul 06, 2021 62.43 62.68 61.52 62.50 2,710,709 -0.41(-0.65%)
Jul 02, 2021 62.64 63.01 62.04 62.91 3,356,280 +0.33(+0.52%)
Jul 01, 2021 61.85 62.86 61.47 62.59 4,680,345 +0.75(+1.22%)
Jun 30, 2021 61.91 62.40 61.13 61.83 5,818,395 -0.58(-0.93%)
Jun 29, 2021 63.79 63.79 61.95 62.41 5,295,907 -1.66(-2.59%)
Jun 28, 2021 64.42 64.51 63.81 64.07 2,586,666 -0.09(-0.14%)
Jun 25, 2021 63.12 64.21 63.11 64.16 3,311,144 +0.90(+1.42%)
Jun 24, 2021 63.33 63.69 63.07 63.27 2,267,795 -0.00(-0.01%)
Jun 23, 2021 63.83 63.83 62.87 63.27 2,519,008 -0.65(-1.01%)
Jun 22, 2021 64.38 64.55 63.84 63.92 3,181,371 -0.70(-1.09%)
Jun 21, 2021 64.63 65.23 63.94 64.63 3,731,484 +0.32(+0.50%)
Jun 18, 2021 64.98 65.24 64.28 64.30 6,915,354 -1.31(-2.00%)
Jun 17, 2021 65.89 66.32 65.46 65.62 2,808,749 -0.27(-0.41%)
Jun 16, 2021 67.36 67.56 65.76 65.89 3,606,990 -1.35(-2.01%)
Jun 15, 2021 66.89 67.65 66.67 67.24 3,012,399 +0.38(+0.57%)
Jun 14, 2021 66.71 67.05 66.12 66.86 5,720,352 +0.47(+0.71%)
Jun 11, 2021 65.36 66.55 65.09 66.39 5,408,140 +1.19(+1.83%)
Jun 10, 2021 65.08 65.69 64.85 65.20 3,190,631 +0.12(+0.18%)
Jun 09, 2021 63.66 65.33 63.39 65.08 4,523,247 +1.87(+2.95%)
Jun 08, 2021 63.76 63.76 62.77 63.22 4,016,920 -0.31(-0.48%)
Jun 07, 2021 63.83 63.96 63.46 63.52 3,177,628 -0.15(-0.23%)
Jun 04, 2021 64.11 64.30 63.43 63.67 3,826,609 -0.28(-0.43%)
Jun 03, 2021 62.94 64.13 62.94 63.95 3,614,215 +0.55(+0.86%)
Jun 02, 2021 63.51 63.69 62.97 63.40 5,884,427 -0.04(-0.07%)
Jun 01, 2021 63.52 63.69 63.15 63.44 5,155,876 +0.21(+0.32%)
May 28, 2021 63.76 63.89 62.88 63.24 4,408,373 +0.09(+0.14%)
May 27, 2021 64.10 64.20 62.97 63.15 12,140,191 -0.81(-1.26%)
May 26, 2021 63.39 64.34 63.11 63.96 4,515,099 +0.74(+1.17%)
May 25, 2021 64.28 64.40 63.07 63.22 2,585,734 -1.08(-1.68%)
May 24, 2021 64.26 64.78 64.25 64.30 2,057,777 +0.37(+0.58%)
May 21, 2021 63.47 64.11 63.47 63.93 3,590,881 +0.57(+0.91%)
May 20, 2021 63.55 63.80 63.13 63.36 8,035,580 -0.10(-0.15%)
May 19, 2021 63.93 64.03 62.80 63.45 3,754,310 -0.65(-1.02%)
May 18, 2021 64.15 64.32 63.86 64.11 3,891,912 -0.09(-0.14%)
May 17, 2021 64.49 64.69 63.81 64.20 2,970,115 -0.27(-0.41%)
May 14, 2021 64.55 65.10 64.18 64.46 2,027,098 +0.18(+0.28%)
May 13, 2021 63.05 64.64 62.77 64.28 1,927,543 +1.18(+1.86%)
May 12, 2021 64.61 64.68 62.97 63.11 3,141,174 -1.55(-2.40%)
May 11, 2021 64.88 64.96 63.98 64.66 2,804,339 -0.22(-0.35%)
May 10, 2021 64.63 65.56 64.46 64.89 1,747,122 +0.56(+0.87%)
May 07, 2021 63.48 64.80 63.33 64.33 1,937,994 +0.56(+0.89%)
May 06, 2021 63.39 63.83 62.95 63.76 2,382,945 +0.53(+0.83%)
May 05, 2021 63.45 64.76 62.64 63.23 2,707,372 -1.17(-1.81%)
May 04, 2021 64.50 64.68 64.08 64.40 2,654,832 -0.04(-0.06%)
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.