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 (%)
Mar 31, 2021 61.39 62.04 61.13 61.88 2,956,874 +0.47(+0.77%)
Mar 30, 2021 61.18 61.63 60.92 61.41 1,776,609 -0.29(-0.47%)
Mar 29, 2021 61.65 62.22 61.31 61.70 3,080,785 +0.02(+0.04%)
Mar 26, 2021 61.34 61.80 60.79 61.68 2,831,305 +0.54(+0.89%)
Mar 25, 2021 60.56 61.34 59.96 61.13 2,940,636 +0.94(+1.56%)
Mar 24, 2021 59.50 60.64 59.50 60.20 2,511,853 +0.00(+0.00%)
Mar 23, 2021 59.49 60.44 59.33 60.20 3,108,322 +0.66(+1.11%)
Mar 22, 2021 59.49 59.80 58.99 59.54 2,911,526 -0.24(-0.40%)
Mar 19, 2021 60.43 60.68 59.54 59.78 13,084,494 -0.46(-0.76%)
Mar 18, 2021 59.95 60.48 59.74 60.24 3,646,755 +0.06(+0.09%)
Mar 17, 2021 61.03 61.11 59.74 60.18 3,607,445 -0.81(-1.33%)
Mar 16, 2021 60.90 61.46 60.50 60.99 3,518,754 -0.36(-0.58%)
Mar 15, 2021 60.00 61.58 59.88 61.35 4,834,345 +1.51(+2.52%)
Mar 12, 2021 59.30 59.95 58.86 59.84 3,199,259 +0.86(+1.45%)
Mar 11, 2021 58.20 59.79 58.20 58.98 4,161,907 +0.20(+0.33%)
Mar 10, 2021 57.46 59.01 57.40 58.79 5,195,473 +1.42(+2.48%)
Mar 09, 2021 57.14 57.97 56.97 57.37 2,758,093 +0.24(+0.42%)
Mar 08, 2021 55.53 57.53 55.43 57.12 3,641,044 +1.74(+3.14%)
Mar 05, 2021 54.89 55.73 54.25 55.39 2,880,602 +1.01(+1.86%)
Mar 04, 2021 54.72 55.77 54.18 54.37 3,221,412 +0.01(+0.02%)
Mar 03, 2021 54.09 54.59 53.29 54.36 3,001,173 -0.07(-0.14%)
Mar 02, 2021 54.81 54.94 54.27 54.44 4,616,409 -0.36(-0.65%)
Mar 01, 2021 54.21 55.70 54.21 54.80 2,338,893 +0.89(+1.66%)
Feb 26, 2021 55.54 55.54 53.90 53.90 4,600,401 -1.44(-2.60%)
Feb 25, 2021 56.96 57.51 55.12 55.34 3,764,834 -1.62(-2.85%)
Feb 24, 2021 57.08 57.61 56.56 56.97 3,769,372 -0.46(-0.80%)
Feb 23, 2021 57.60 57.85 56.94 57.43 3,255,272 +0.42(+0.73%)
Feb 22, 2021 58.10 58.10 56.08 57.01 2,882,354 -0.89(-1.53%)
Feb 19, 2021 58.01 58.38 57.63 57.90 2,586,690 +0.14(+0.24%)
Feb 18, 2021 57.75 58.05 57.42 57.76 2,673,239 -0.16(-0.27%)
Feb 17, 2021 58.10 58.17 57.29 57.91 1,701,978 -0.03(-0.06%)
Feb 16, 2021 57.86 58.33 57.44 57.95 2,189,888 +0.08(+0.14%)
Feb 12, 2021 58.28 58.54 57.32 57.86 2,422,090 -0.60(-1.03%)
Feb 11, 2021 58.56 58.88 58.30 58.47 2,502,929 -0.49(-0.83%)
Feb 10, 2021 58.64 59.31 58.39 58.96 2,408,173 +0.70(+1.20%)
Feb 09, 2021 58.17 58.50 57.58 58.25 1,553,623 +0.23(+0.39%)
Feb 08, 2021 58.61 58.86 57.90 58.03 2,321,004 -0.65(-1.10%)
Feb 05, 2021 58.92 59.06 58.32 58.67 1,973,260 +0.08(+0.13%)
Feb 04, 2021 57.17 58.68 57.02 58.59 2,419,908 +1.27(+2.22%)
Feb 03, 2021 57.71 58.15 57.11 57.32 2,569,255 -0.58(-1.00%)
Feb 02, 2021 58.48 59.22 57.72 57.90 3,382,423 -0.17(-0.29%)
Feb 01, 2021 57.54 58.33 56.87 58.07 3,333,682 +0.55(+0.95%)
Jan 29, 2021 57.33 58.82 57.20 57.52 5,992,505 -0.43(-0.75%)
Jan 28, 2021 56.21 58.22 55.89 57.95 5,025,487 +2.20(+3.95%)
Jan 27, 2021 57.57 57.73 55.27 55.75 4,422,945 -2.16(-3.72%)
Jan 26, 2021 58.71 58.96 57.90 57.90 3,039,038 -0.64(-1.10%)
Jan 25, 2021 56.24 58.64 56.00 58.55 5,445,918 +2.10(+3.72%)
Jan 22, 2021 56.75 57.03 56.05 56.45 2,743,974 -0.43(-0.75%)
Jan 21, 2021 56.74 57.34 56.71 56.87 3,132,709 -0.23(-0.41%)
Jan 20, 2021 56.28 57.23 56.04 57.11 3,615,425 +0.65(+1.14%)
Jan 19, 2021 56.89 57.05 56.26 56.46 3,415,633 -0.32(-0.56%)
Jan 15, 2021 56.86 57.79 56.49 56.78 3,442,608 -0.17(-0.30%)
Jan 14, 2021 56.70 58.02 56.54 56.95 6,170,271 +0.64(+1.14%)
Jan 13, 2021 54.89 56.53 54.69 56.31 4,749,388 +1.46(+2.67%)
Jan 12, 2021 54.83 54.94 53.37 54.84 5,525,094 -0.19(-0.35%)
Jan 11, 2021 55.64 55.87 54.50 55.03 6,089,641 -0.64(-1.14%)
Jan 08, 2021 55.95 56.02 55.49 55.67 6,118,161 -0.06(-0.10%)
Jan 07, 2021 57.64 57.93 55.52 55.73 5,631,223 -1.82(-3.16%)
Jan 06, 2021 57.50 58.06 56.93 57.54 4,094,427 +0.19(+0.32%)
Jan 05, 2021 57.63 57.78 56.60 57.36 5,142,506 -0.18(-0.32%)
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.