Indicators

Sempra Energy (NY: SRE )

78.17 +0.50 (+0.64%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	13.50	13.64	13.50	13.58	2,042,503	+0.05(+0.35%)
Jul 28, 2005	13.44	13.58	13.41	13.53	1,683,829	+0.10(+0.76%)
Jul 27, 2005	13.47	13.54	13.34	13.43	2,544,522	-0.04(-0.28%)
Jul 26, 2005	13.40	13.51	13.40	13.47	2,091,954	+0.03(+0.24%)
Jul 25, 2005	13.48	13.65	13.43	13.44	2,062,847	-0.07(-0.52%)
Jul 22, 2005	13.42	13.52	13.39	13.51	2,069,733	+0.09(+0.67%)
Jul 21, 2005	13.59	13.59	13.34	13.42	3,102,565	-0.20(-1.48%)
Jul 20, 2005	13.45	13.64	13.45	13.62	2,048,450	+0.09(+0.66%)
Jul 19, 2005	13.51	13.57	13.50	13.53	2,013,083	+0.03(+0.24%)
Jul 18, 2005	13.53	13.58	13.49	13.50	1,641,264	-0.03(-0.24%)
Jul 15, 2005	13.51	13.62	13.49	13.53	2,658,447	+0.03(+0.19%)
Jul 14, 2005	13.61	13.72	13.48	13.50	3,889,708	-0.09(-0.68%)
Jul 13, 2005	13.61	13.63	13.52	13.60	1,612,157	-0.02(-0.12%)
Jul 12, 2005	13.50	13.67	13.47	13.61	2,771,746	+0.09(+0.64%)
Jul 11, 2005	13.45	13.60	13.39	13.52	2,317,612	+0.11(+0.79%)
Jul 08, 2005	13.34	13.43	13.31	13.42	2,545,148	+0.04(+0.29%)
Jul 07, 2005	13.10	13.41	13.09	13.38	2,790,524	+0.08(+0.58%)
Jul 06, 2005	13.36	13.42	13.19	13.30	3,869,990	-0.06(-0.43%)
Jul 05, 2005	13.36	13.45	13.33	13.36	6,391,979	+0.00(+0.00%)

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.