Skip to main content

Sempra Energy (NY: SRE )

71.83 +0.58 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 60.49 61.01 59.61 59.83 2,476,432 -0.81(-1.34%)
Jul 29, 2021 61.10 61.10 60.37 60.64 1,708,005 -0.16(-0.26%)
Jul 28, 2021 60.77 60.95 59.97 60.80 2,253,262 +0.07(+0.11%)
Jul 27, 2021 59.85 60.83 59.42 60.73 2,671,842 +0.88(+1.48%)
Jul 26, 2021 59.85 60.12 59.59 59.85 1,751,356 -0.01(-0.02%)
Jul 23, 2021 59.28 59.98 59.23 59.86 1,498,255 +0.73(+1.24%)
Jul 22, 2021 59.62 59.87 59.08 59.13 1,796,489 -0.54(-0.91%)
Jul 21, 2021 60.62 61.05 59.57 59.67 2,324,424 -0.74(-1.23%)
Jul 20, 2021 59.45 60.54 59.45 60.41 3,038,011 +0.96(+1.62%)
Jul 19, 2021 61.02 61.40 58.81 59.45 4,296,413 -2.01(-3.26%)
Jul 16, 2021 60.84 61.71 60.60 61.45 3,853,214 +0.75(+1.24%)
Jul 15, 2021 60.20 60.73 60.08 60.70 3,570,470 +0.18(+0.30%)
Jul 14, 2021 60.64 60.93 60.28 60.52 3,462,415 +0.02(+0.04%)
Jul 13, 2021 61.06 61.21 60.21 60.50 1,854,367 -0.60(-0.99%)
Jul 12, 2021 60.68 61.20 60.43 61.10 2,067,517 +0.27(+0.44%)
Jul 09, 2021 60.57 60.97 60.13 60.84 3,355,102 +0.43(+0.70%)
Jul 08, 2021 60.61 61.04 60.30 60.41 2,882,872 -0.70(-1.14%)
Jul 07, 2021 60.99 61.20 60.62 61.11 2,222,016 +0.04(+0.06%)
Jul 06, 2021 61.00 61.24 60.11 61.07 2,774,320 -0.15(-0.24%)
Jul 02, 2021 60.95 61.31 60.37 61.22 3,449,173 +0.32(+0.52%)
Jul 01, 2021 60.18 61.16 59.81 60.90 4,809,885 +0.73(+1.22%)
Jun 30, 2021 60.25 60.72 59.49 60.17 5,979,433 -0.56(-0.93%)
Jun 29, 2021 62.07 62.07 60.28 60.73 5,442,484 -1.62(-2.59%)
Jun 28, 2021 62.68 62.77 62.09 62.35 2,658,258 -0.09(-0.14%)
Jun 25, 2021 61.42 62.48 61.41 62.44 3,402,788 +0.87(+1.42%)
Jun 24, 2021 61.63 61.98 61.37 61.56 2,330,561 -0.00(-0.01%)
Jun 23, 2021 62.11 62.11 61.18 61.57 2,588,728 -0.63(-1.01%)
Jun 22, 2021 62.65 62.81 62.12 62.20 3,269,423 -0.69(-1.09%)
Jun 21, 2021 62.89 63.48 62.22 62.89 3,834,762 +0.31(+0.50%)
Jun 18, 2021 63.23 63.48 62.55 62.57 7,106,753 -1.28(-2.00%)
Jun 17, 2021 64.12 64.53 63.69 63.85 2,886,487 -0.26(-0.41%)
Jun 16, 2021 65.54 65.74 63.98 64.11 3,706,822 -1.32(-2.01%)
Jun 15, 2021 65.09 65.82 64.87 65.43 3,095,774 +0.37(+0.57%)
Jun 14, 2021 64.92 65.25 64.34 65.06 5,878,677 +0.46(+0.71%)
Jun 11, 2021 63.60 64.76 63.33 64.60 5,557,823 +1.16(+1.83%)
Jun 10, 2021 63.33 63.92 63.11 63.44 3,278,939 +0.11(+0.18%)
Jun 09, 2021 61.95 63.57 61.68 63.33 4,648,438 +1.82(+2.95%)
Jun 08, 2021 62.04 62.04 61.08 61.51 4,128,098 -0.30(-0.49%)
Jun 07, 2021 62.11 62.24 61.75 61.81 3,265,576 -0.15(-0.23%)
Jun 04, 2021 62.39 62.57 61.72 61.96 3,932,519 -0.27(-0.43%)
Jun 03, 2021 61.25 62.40 61.25 62.23 3,714,247 +0.53(+0.86%)
Jun 02, 2021 61.80 61.97 61.28 61.70 6,047,292 -0.04(-0.07%)
Jun 01, 2021 61.81 61.98 61.45 61.74 5,298,577 +0.20(+0.32%)
May 28, 2021 62.04 62.17 61.19 61.54 4,530,385 +0.09(+0.14%)
May 27, 2021 62.38 62.47 61.28 61.45 12,476,199 -0.79(-1.26%)
May 26, 2021 61.69 62.60 61.41 62.24 4,640,065 +0.72(+1.17%)
May 25, 2021 62.55 62.66 61.37 61.52 2,657,301 -1.05(-1.68%)
May 24, 2021 62.53 63.03 62.52 62.57 2,114,731 +0.36(+0.58%)
May 21, 2021 61.76 62.38 61.76 62.21 3,690,267 +0.56(+0.91%)
May 20, 2021 61.84 62.08 61.43 61.65 8,257,984 -0.10(-0.15%)
May 19, 2021 62.21 62.31 61.10 61.75 3,858,220 -0.64(-1.02%)
May 18, 2021 62.42 62.59 62.14 62.38 3,999,630 -0.09(-0.14%)
May 17, 2021 62.75 62.94 62.09 62.47 3,052,320 -0.26(-0.41%)
May 14, 2021 62.81 63.35 62.45 62.73 2,083,203 +0.17(+0.28%)
May 13, 2021 61.35 62.90 61.08 62.55 1,980,892 +1.14(+1.86%)
May 12, 2021 62.87 62.94 61.28 61.41 3,228,113 -1.51(-2.40%)
May 11, 2021 63.13 63.21 62.25 62.92 2,881,956 -0.22(-0.35%)
May 10, 2021 62.89 63.79 62.73 63.14 1,795,477 +0.55(+0.87%)
May 07, 2021 61.77 63.05 61.63 62.59 1,991,633 +0.55(+0.89%)
May 06, 2021 61.68 62.11 61.25 62.04 2,448,899 +0.51(+0.83%)
May 05, 2021 61.75 63.01 60.95 61.53 2,782,305 -1.14(-1.81%)
May 04, 2021 62.76 62.94 62.36 62.67 2,728,311 -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.