Skip to main content

Sempra Energy (NY: SRE )

82.69 -1.26 (-1.50%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 63.76 63.89 62.88 63.24 4,408,373 +0.09(+0.14%)
May 27, 2021 64.10 64.20 62.97 63.15 12,140,191 -0.81(-1.26%)
May 26, 2021 63.39 64.34 63.11 63.96 4,515,099 +0.74(+1.17%)
May 25, 2021 64.28 64.40 63.07 63.22 2,585,734 -1.08(-1.68%)
May 24, 2021 64.26 64.78 64.25 64.30 2,057,777 +0.37(+0.58%)
May 21, 2021 63.47 64.11 63.47 63.93 3,590,881 +0.57(+0.91%)
May 20, 2021 63.55 63.80 63.13 63.36 8,035,580 -0.10(-0.15%)
May 19, 2021 63.93 64.03 62.80 63.45 3,754,310 -0.65(-1.02%)
May 18, 2021 64.15 64.32 63.86 64.11 3,891,912 -0.09(-0.14%)
May 17, 2021 64.49 64.69 63.81 64.20 2,970,115 -0.27(-0.41%)
May 14, 2021 64.55 65.10 64.18 64.46 2,027,098 +0.18(+0.28%)
May 13, 2021 63.05 64.64 62.77 64.28 1,927,543 +1.18(+1.86%)
May 12, 2021 64.61 64.68 62.97 63.11 3,141,174 -1.55(-2.40%)
May 11, 2021 64.88 64.96 63.98 64.66 2,804,339 -0.22(-0.35%)
May 10, 2021 64.63 65.56 64.46 64.89 1,747,122 +0.56(+0.87%)
May 07, 2021 63.48 64.80 63.33 64.33 1,937,994 +0.56(+0.89%)
May 06, 2021 63.39 63.83 62.95 63.76 2,382,945 +0.53(+0.83%)
May 05, 2021 63.45 64.76 62.64 63.23 2,707,372 -1.17(-1.81%)
May 04, 2021 64.50 64.68 64.08 64.40 2,654,832 -0.04(-0.06%)
May 03, 2021 64.32 65.05 63.93 64.44 2,010,138 +0.23(+0.36%)
Apr 30, 2021 63.68 64.23 63.21 64.21 2,588,132 +0.68(+1.07%)
Apr 29, 2021 63.12 63.58 62.97 63.53 4,315,884 +0.56(+0.89%)
Apr 28, 2021 63.17 63.28 62.51 62.97 2,227,728 -0.00(-0.01%)
Apr 27, 2021 63.78 63.78 62.76 62.98 2,585,421 -0.73(-1.14%)
Apr 26, 2021 63.99 63.99 63.22 63.71 2,337,411 -0.27(-0.42%)
Apr 23, 2021 64.18 64.20 63.58 63.98 1,718,494 -0.18(-0.28%)
Apr 22, 2021 64.69 64.83 64.06 64.15 1,987,544 -0.54(-0.83%)
Apr 21, 2021 65.27 65.48 64.35 64.69 2,764,045 -0.59(-0.90%)
Apr 20, 2021 64.48 65.40 64.36 65.28 2,586,716 +0.76(+1.17%)
Apr 19, 2021 64.96 65.14 64.22 64.52 2,973,815 +0.05(+0.07%)
Apr 16, 2021 64.35 64.79 64.21 64.48 2,952,570 +0.24(+0.37%)
Apr 15, 2021 63.22 64.31 63.22 64.24 2,951,859 +1.02(+1.62%)
Apr 14, 2021 62.92 63.36 62.75 63.22 2,259,775 +0.19(+0.30%)
Apr 13, 2021 61.94 63.15 61.43 63.03 3,059,300 +0.82(+1.31%)
Apr 12, 2021 62.89 63.38 61.94 62.21 3,090,701 -0.46(-0.74%)
Apr 09, 2021 62.21 62.85 62.21 62.67 2,157,705 +0.53(+0.85%)
Apr 08, 2021 62.49 63.10 62.12 62.15 2,899,565 -0.17(-0.28%)
Apr 07, 2021 62.63 62.85 61.90 62.32 2,790,394 -0.34(-0.54%)
Apr 06, 2021 62.13 62.88 61.97 62.66 2,399,329 +0.19(+0.30%)
Apr 05, 2021 61.85 63.13 61.85 62.47 2,772,397 +0.95(+1.55%)
Apr 01, 2021 61.80 62.07 61.05 61.52 1,999,803 -0.36(-0.59%)
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%)
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.