Indicators

Sempra Energy (NY: SRE )

72.21 +0.58 (+0.81%)

Streaming Delayed Price Updated: 1:30 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	55.54	56.99	55.43	55.73	6,184,736	-0.42(-0.75%)
Jan 28, 2021	54.46	56.41	54.16	56.15	5,186,698	+2.13(+3.95%)
Jan 27, 2021	55.79	55.94	53.55	54.02	4,564,826	-2.09(-3.72%)
Jan 26, 2021	56.88	57.13	56.10	56.11	3,136,525	-0.62(-1.10%)
Jan 25, 2021	54.49	56.82	54.26	56.73	5,620,615	+2.04(+3.72%)
Jan 22, 2021	54.98	55.26	54.30	54.69	2,831,996	-0.41(-0.75%)
Jan 21, 2021	54.97	55.56	54.94	55.11	3,233,202	-0.23(-0.41%)
Jan 20, 2021	54.53	55.45	54.29	55.33	3,731,402	+0.63(+1.14%)
Jan 19, 2021	55.12	55.27	54.51	54.70	3,525,202	-0.31(-0.56%)
Jan 15, 2021	55.09	56.00	54.74	55.01	3,553,042	-0.17(-0.30%)
Jan 14, 2021	54.94	56.21	54.78	55.18	6,368,204	+0.62(+1.14%)
Jan 13, 2021	53.18	54.77	52.99	54.56	4,901,741	+1.42(+2.67%)
Jan 12, 2021	53.12	53.23	51.71	53.14	5,702,331	-0.18(-0.35%)
Jan 11, 2021	53.91	54.14	52.80	53.32	6,284,987	-0.62(-1.14%)
Jan 08, 2021	54.21	54.28	53.76	53.94	6,314,422	-0.05(-0.10%)
Jan 07, 2021	55.85	56.13	53.80	53.99	5,811,864	-1.76(-3.16%)
Jan 06, 2021	55.71	56.26	55.16	55.75	4,225,771	+0.18(+0.32%)
Jan 05, 2021	55.84	55.99	54.84	55.57	5,307,470	-0.18(-0.31%)

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.