Indicators

Sempra Energy (NY: SRE )

72.62 -0.09 (-0.12%)

Streaming Delayed Price Updated: 11:17 AM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	6.614	6.790	6.540	6.774	3,865,922	+0.14(+2.12%)
Jul 30, 2002	6.339	6.639	6.333	6.633	3,427,750	+0.33(+5.17%)
Jul 29, 2002	6.237	6.329	6.237	6.307	4,572,003	+0.22(+3.57%)
Jul 26, 2002	5.943	6.138	5.863	6.090	5,026,450	+0.15(+2.47%)
Jul 25, 2002	5.591	5.959	5.588	5.943	5,515,010	+0.35(+6.29%)
Jul 24, 2002	5.112	5.690	4.952	5.591	6,138,153	+0.48(+9.37%)
Jul 23, 2002	5.419	5.719	5.061	5.112	7,775,974	-0.30(-5.60%)
Jul 22, 2002	5.448	5.537	5.272	5.416	5,901,540	-0.21(-3.69%)
Jul 19, 2002	5.991	5.994	5.575	5.623	4,129,450	-0.53(-8.62%)
Jul 17, 2002	6.119	6.214	6.077	6.154	5,706,867	+0.14(+2.34%)
Jul 12, 2002	6.067	6.067	5.828	6.013	3,981,098	-0.03(-0.42%)
Jul 11, 2002	5.949	6.071	5.687	6.039	4,613,630	+0.09(+1.50%)
Jul 10, 2002	6.083	6.087	5.690	5.949	8,914,906	-0.13(-2.21%)
Jul 09, 2002	6.448	6.470	6.071	6.083	5,077,465	-0.36(-5.65%)
Jul 08, 2002	6.512	6.512	6.448	6.448	3,107,572	-0.06(-0.98%)
Jul 05, 2002	6.454	6.566	6.384	6.512	1,438,140	+0.03(+0.39%)
Jul 04, 2002	6.818	6.838	6.349	6.486	7,917,441	+0.00(+0.00%)
Jul 03, 2002	6.818	6.838	6.349	6.486	7,917,441	-0.34(-4.96%)
Jul 02, 2002	7.071	7.071	6.742	6.825	3,247,787	-0.25(-3.48%)

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.