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 (%)
Sep 28, 2007	18.76	18.99	18.56	18.57	5,473,697	-0.25(-1.32%)
Sep 27, 2007	18.85	18.93	18.69	18.82	3,543,240	-0.03(-0.17%)
Sep 26, 2007	18.81	19.13	18.77	18.85	4,673,409	+0.10(+0.51%)
Sep 25, 2007	18.81	18.91	18.70	18.76	4,350,727	-0.18(-0.93%)
Sep 24, 2007	19.08	19.17	18.90	18.93	4,547,278	-0.19(-0.99%)
Sep 21, 2007	19.13	19.28	18.89	19.12	7,849,837	+0.23(+1.20%)
Sep 20, 2007	18.92	19.05	18.78	18.89	4,492,194	-0.10(-0.54%)
Sep 19, 2007	18.76	19.02	18.63	18.99	5,641,611	+0.38(+2.04%)
Sep 18, 2007	18.07	18.72	18.02	18.61	8,217,588	+0.56(+3.10%)
Sep 17, 2007	17.89	18.09	17.85	18.06	5,193,894	+0.07(+0.39%)
Sep 14, 2007	17.84	18.01	17.71	17.99	5,667,118	+0.14(+0.79%)
Sep 13, 2007	18.07	18.15	17.82	17.84	4,897,815	-0.07(-0.41%)
Sep 12, 2007	17.91	17.99	17.68	17.92	5,700,920	-0.05(-0.27%)
Sep 11, 2007	17.67	18.05	17.63	17.97	6,780,073	+0.38(+2.18%)
Sep 10, 2007	17.50	17.64	17.25	17.58	5,194,833	+0.17(+0.95%)
Sep 07, 2007	17.26	17.55	17.23	17.42	5,168,229	-0.11(-0.64%)
Sep 06, 2007	17.33	17.56	17.12	17.53	5,702,798	+0.12(+0.68%)
Sep 05, 2007	17.51	17.56	17.29	17.41	4,629,279	-0.27(-1.55%)

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.