Chronicle Journal: Finance

Sempra Energy (NY: SRE )

130.65 USD -1.78 (-1.34%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 132.11 133.23 130.17 130.65 1,133,986 -1.78(-1.34%)
Jul 29, 2021 133.43 133.43 131.83 132.43 782,117 -0.35(-0.26%)
Jul 28, 2021 132.70 133.10 130.96 132.78 1,031,797 +0.15(+0.11%)
Jul 27, 2021 130.70 132.84 129.77 132.63 1,223,470 +1.93(+1.48%)
Jul 26, 2021 130.71 131.30 130.13 130.70 801,968 -0.02(-0.02%)
Jul 23, 2021 129.45 130.98 129.34 130.72 686,070 +1.60(+1.24%)
Jul 22, 2021 130.20 130.75 129.03 129.12 822,635 -1.18(-0.91%)
Jul 21, 2021 132.39 133.32 130.09 130.30 1,064,383 -1.62(-1.23%)
Jul 20, 2021 129.82 132.21 129.82 131.92 1,391,143 +2.10(+1.62%)
Jul 19, 2021 133.25 134.08 128.44 129.82 1,967,381 -4.38(-3.26%)
Jul 16, 2021 132.87 134.77 132.33 134.20 1,764,435 +1.64(+1.24%)
Jul 15, 2021 131.46 132.62 131.21 132.56 1,634,963 +0.39(+0.30%)
Jul 14, 2021 132.42 133.07 131.65 132.17 1,585,483 +0.05(+0.04%)
Jul 13, 2021 133.34 133.68 131.48 132.12 849,138 -1.32(-0.99%)
Jul 12, 2021 132.51 133.65 131.97 133.44 946,742 +0.58(+0.44%)
Jul 09, 2021 132.28 133.15 131.31 132.86 1,536,343 +0.93(+0.70%)
Jul 08, 2021 132.36 133.30 131.68 131.93 1,320,103 -1.52(-1.14%)
Jul 07, 2021 133.19 133.65 132.39 133.45 1,017,489 +0.08(+0.06%)
Jul 06, 2021 133.22 133.74 131.26 133.37 1,270,396 -1.42(-1.05%)
Jul 02, 2021 134.21 135.00 132.92 134.79 1,566,530 +0.70(+0.52%)
Jul 01, 2021 132.51 134.67 131.69 134.09 2,184,532 +1.61(+1.22%)
Jun 30, 2021 132.65 133.69 130.98 132.48 2,715,712 -1.24(-0.93%)
Jun 29, 2021 136.66 136.66 132.72 133.72 2,471,843 -3.56(-2.59%)
Jun 28, 2021 138.01 138.21 136.71 137.28 1,207,316 -0.19(-0.14%)
Jun 25, 2021 135.24 137.57 135.21 137.47 1,545,463 +1.92(+1.42%)
Jun 24, 2021 135.69 136.46 135.13 135.55 1,058,484 -0.01(-0.01%)
Jun 23, 2021 136.75 136.75 134.70 135.56 1,175,737 -1.39(-1.01%)
Jun 22, 2021 137.94 138.29 136.78 136.95 1,484,892 -1.51(-1.09%)
Jun 21, 2021 138.47 139.76 137.00 138.46 1,741,655 +0.69(+0.50%)
Jun 18, 2021 139.21 139.77 137.72 137.77 3,227,713 -2.81(-2.00%)
Jun 17, 2021 141.17 142.08 140.24 140.58 1,310,972 -0.58(-0.41%)
Jun 16, 2021 144.31 144.75 140.88 141.16 1,683,548 -2.90(-2.01%)
Jun 15, 2021 143.31 144.93 142.84 144.06 1,406,025 +0.81(+0.57%)
Jun 14, 2021 142.93 143.66 141.67 143.25 2,669,951 +1.01(+0.71%)
Jun 11, 2021 140.04 142.58 139.45 142.24 2,524,227 +2.55(+1.83%)
Jun 10, 2021 139.44 140.74 138.95 139.69 1,489,214 +0.25(+0.18%)
Jun 09, 2021 136.40 139.97 135.81 139.44 2,111,207 +4.00(+2.95%)
Jun 08, 2021 136.61 136.61 134.49 135.44 1,874,881 -0.66(-0.48%)
Jun 07, 2021 136.76 137.04 135.96 136.10 1,483,145 -0.32(-0.23%)
Jun 04, 2021 137.36 137.77 135.89 136.42 1,786,054 -0.59(-0.43%)
Jun 03, 2021 134.85 137.40 134.85 137.01 1,686,920 +1.17(+0.86%)
Jun 02, 2021 136.08 136.45 134.92 135.84 2,746,532 -0.09(-0.07%)
Jun 01, 2021 136.10 136.46 135.29 135.93 2,406,484 +0.44(+0.32%)
May 28, 2021 136.60 136.88 134.72 135.49 2,057,590 +0.19(+0.14%)
May 27, 2021 137.34 137.54 134.92 135.30 5,666,384 -1.73(-1.26%)
May 26, 2021 135.82 137.84 135.22 137.03 2,107,404 +1.58(+1.17%)
May 25, 2021 137.72 137.97 135.12 135.45 1,206,881 -2.31(-1.68%)
May 24, 2021 137.67 138.79 137.65 137.76 960,459 +0.79(+0.58%)
May 21, 2021 135.99 137.35 135.99 136.97 1,676,029 +1.23(+0.91%)
May 20, 2021 136.15 136.69 135.25 135.74 3,750,574 -0.21(-0.15%)
May 19, 2021 136.98 137.19 134.54 135.95 1,752,309 -1.40(-1.02%)
May 18, 2021 137.44 137.80 136.81 137.35 1,816,534 -0.19(-0.14%)
May 17, 2021 138.17 138.59 136.72 137.54 1,386,289 -0.57(-0.41%)
May 14, 2021 138.29 139.48 137.50 138.11 946,140 +0.38(+0.28%)
May 13, 2021 135.08 138.49 134.49 137.73 899,673 +2.52(+1.86%)
May 12, 2021 138.42 138.58 134.92 135.21 1,466,130 -3.33(-2.40%)
May 11, 2021 139.00 139.18 137.07 138.54 1,308,914 -0.48(-0.35%)
May 10, 2021 138.46 140.46 138.11 139.02 815,462 +1.20(+0.87%)
May 07, 2021 136.00 138.83 135.69 137.82 904,551 +1.21(+0.89%)
May 06, 2021 135.81 136.76 134.86 136.61 1,112,230 +1.13(+0.83%)
May 05, 2021 135.95 138.74 134.20 135.48 1,263,655 -2.50(-1.81%)
May 04, 2021 138.19 138.58 137.30 137.98 1,239,132 -0.08(-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.