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 31, 2009 16.59 16.91 16.21 16.75 4,057,105 -0.03(-0.17%)
Jul 30, 2009 16.73 16.92 16.67 16.78 4,571,834 +0.21(+1.29%)
Jul 29, 2009 16.52 16.64 16.27 16.57 2,576,284 -0.02(-0.10%)
Jul 28, 2009 16.70 16.73 16.48 16.58 3,216,458 -0.18(-1.07%)
Jul 27, 2009 16.65 16.83 16.58 16.76 3,347,981 +0.14(+0.83%)
Jul 24, 2009 16.29 16.70 16.29 16.62 6,791 +0.21(+1.30%)
Jul 23, 2009 15.87 16.52 15.87 16.41 7,413,306 +0.54(+3.38%)
Jul 22, 2009 15.95 15.99 15.80 15.87 3,733,006 -0.06(-0.36%)
Jul 21, 2009 15.87 15.96 15.70 15.93 3,504,177 +0.19(+1.20%)
Jul 20, 2009 15.68 15.76 15.54 15.74 3,575,890 +0.11(+0.72%)
Jul 17, 2009 15.69 15.69 15.44 15.63 3,545,478 -0.02(-0.14%)
Jul 16, 2009 15.63 15.69 15.47 15.65 2,790,377 +0.01(+0.04%)
Jul 15, 2009 15.57 15.66 15.44 15.65 3,888,672 +0.21(+1.37%)
Jul 14, 2009 15.40 15.46 15.24 15.44 2,641,565 +0.03(+0.19%)
Jul 13, 2009 15.11 15.43 15.11 15.41 3,120,405 +0.21(+1.41%)
Jul 10, 2009 15.15 15.25 15.04 15.19 2,297,134 -0.09(-0.59%)
Jul 09, 2009 15.37 15.41 15.14 15.28 2,357,570 -0.01(-0.08%)
Jul 08, 2009 15.43 15.47 15.15 15.29 3,087,457 -0.04(-0.25%)
Jul 07, 2009 15.79 15.79 15.32 15.33 3,325,125 -0.46(-2.91%)
Jul 06, 2009 15.44 15.84 15.41 15.79 4,068,667 +0.24(+1.56%)
Jul 02, 2009 15.62 15.63 15.38 15.55 7,390,765 -0.35(-2.23%)
Jul 01, 2009 15.91 16.17 15.85 15.91 5,510,081 +0.05(+0.30%)
Jun 30, 2009 16.08 16.15 15.67 15.86 4,344,414 -0.37(-2.30%)
Jun 29, 2009 15.88 16.26 15.82 16.23 4,844,968 +0.32(+2.03%)
Jun 26, 2009 15.79 15.96 15.71 15.91 5,477,224 +0.10(+0.63%)
Jun 25, 2009 15.59 15.87 15.56 15.81 4,280,441 +0.23(+1.46%)
Jun 24, 2009 15.59 15.71 15.52 15.58 3,680,494 +0.04(+0.27%)
Jun 23, 2009 15.85 15.85 15.49 15.54 4,675,956 -0.31(-1.97%)
Jun 22, 2009 15.60 15.96 15.54 15.85 6,254,816 +0.25(+1.60%)
Jun 19, 2009 15.88 15.93 15.52 15.60 6,378,890 -0.13(-0.85%)
Jun 18, 2009 15.41 15.80 15.34 15.74 4,240,796 +0.32(+2.05%)
Jun 17, 2009 15.48 15.60 15.29 15.42 4,963,775 -0.14(-0.88%)
Jun 16, 2009 15.52 15.68 15.50 15.56 4,925,548 +0.04(+0.27%)
Jun 15, 2009 15.50 15.61 15.26 15.52 5,398,520 -0.15(-0.96%)
Jun 12, 2009 15.37 15.70 15.23 15.67 3,359,853 +0.19(+1.26%)
Jun 11, 2009 15.00 15.65 15.00 15.47 4,548,452 +0.26(+1.68%)
Jun 10, 2009 15.20 15.42 15.07 15.22 6,826,983 +0.13(+0.87%)
Jun 09, 2009 15.20 15.30 15.04 15.09 4,619,473 -0.03(-0.21%)
Jun 08, 2009 14.90 15.23 14.82 15.12 7,236,582 +0.22(+1.46%)
Jun 05, 2009 14.91 15.02 14.67 14.90 2,951,580 +0.05(+0.32%)
Jun 04, 2009 14.84 14.87 14.74 14.85 2,939,765 +0.12(+0.80%)
Jun 03, 2009 14.90 14.92 14.56 14.74 3,939,262 -0.19(-1.28%)
Jun 02, 2009 14.89 14.98 14.77 14.93 5,965,281 +0.02(+0.15%)
Jun 01, 2009 14.74 14.99 14.74 14.91 5,044,599 +0.31(+2.12%)
May 29, 2009 14.72 14.73 14.38 14.60 5,850,205 -0.09(-0.59%)
May 28, 2009 14.52 14.76 14.45 14.68 3,513,197 +0.22(+1.52%)
May 27, 2009 14.85 14.88 14.43 14.46 4,262,783 -0.42(-2.79%)
May 26, 2009 14.25 14.93 14.22 14.88 6,005,991 +0.64(+4.49%)
May 22, 2009 14.22 14.40 14.14 14.24 3,221,788 +0.02(+0.14%)
May 21, 2009 14.22 14.33 14.15 14.22 4,335,078 -0.16(-1.09%)
May 20, 2009 14.65 14.71 14.37 14.37 3,839,365 -0.19(-1.32%)
May 19, 2009 14.22 14.61 14.19 14.57 5,874,733 +0.38(+2.66%)
May 18, 2009 14.26 14.38 14.05 14.19 6,189,271 +0.05(+0.36%)
May 15, 2009 14.25 14.31 14.04 14.14 4,667,434 -0.18(-1.27%)
May 14, 2009 14.36 14.44 14.07 14.32 5,203,928 -0.04(-0.27%)
May 13, 2009 14.57 14.62 14.28 14.36 5,011,689 -0.32(-2.20%)
May 12, 2009 14.70 14.78 14.57 14.68 7,195,845 -0.01(-0.07%)
May 11, 2009 14.67 14.87 14.57 14.69 3,447,837 -0.13(-0.91%)
May 08, 2009 14.82 15.06 14.72 14.83 4,852,345 +0.21(+1.42%)
May 07, 2009 14.74 14.80 14.39 14.62 6,414,138 -0.02(-0.11%)
May 06, 2009 14.76 15.04 14.54 14.63 7,820,921 -0.52(-3.42%)
May 05, 2009 15.94 15.94 14.98 15.15 5,406,939 -0.30(-1.94%)
May 04, 2009 15.07 15.45 14.90 15.45 5,405,943 +0.47(+3.11%)
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.