Indicators

Sempra Energy (NY: SRE )

78.17 +0.50 (+0.64%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	34.46	34.63	34.32	34.53	2,894,935	+0.14(+0.39%)
Feb 27, 2014	33.83	35.03	33.63	34.40	7,639,792	+0.66(+1.95%)
Feb 26, 2014	34.06	34.22	33.27	33.74	3,862,558	-0.29(-0.84%)
Feb 25, 2014	33.92	34.34	33.83	34.02	3,076,129	+0.19(+0.55%)
Feb 24, 2014	34.17	34.45	33.83	33.84	3,017,561	-0.16(-0.46%)
Feb 21, 2014	34.06	34.27	33.98	34.00	3,150,517	+0.03(+0.08%)
Feb 20, 2014	33.92	34.16	33.79	33.97	2,627,776	+0.11(+0.32%)
Feb 19, 2014	34.16	34.56	33.85	33.86	3,892,705	-0.29(-0.85%)
Feb 18, 2014	34.08	34.32	34.08	34.15	2,905,629	+0.10(+0.29%)
Feb 14, 2014	33.97	34.05	34.05	34.05	2,744,143	+0.09(+0.27%)
Feb 13, 2014	33.63	33.97	33.55	33.96	4,531,918	+0.17(+0.51%)
Feb 12, 2014	33.96	34.16	33.67	33.79	7,122,522	-0.39(-1.14%)
Feb 11, 2014	33.88	34.49	33.86	34.18	6,750,972	+0.30(+0.88%)
Feb 10, 2014	33.64	33.96	33.46	33.88	3,317,333	+0.16(+0.48%)
Feb 07, 2014	33.47	33.85	33.21	33.72	2,759,003	+0.37(+1.11%)
Feb 06, 2014	33.04	33.43	32.85	33.35	2,884,502	+0.27(+0.83%)
Feb 05, 2014	33.15	33.21	32.92	33.07	4,100,164	-0.24(-0.74%)
Feb 04, 2014	33.75	33.75	33.20	33.32	3,595,793	-0.29(-0.87%)

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.