Indicators

Sempra Energy (NY: SRE )

72.84 -0.03 (-0.04%)

Streaming Delayed Price Updated: 1:16 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	43.59	43.85	43.38	43.78	2,259,354	+0.20(+0.45%)
Jul 28, 2016	43.44	43.69	43.20	43.59	1,894,135	+0.19(+0.43%)
Jul 27, 2016	43.96	44.05	43.05	43.40	2,575,513	-0.57(-1.30%)
Jul 26, 2016	44.23	44.26	43.84	43.97	1,571,194	-0.21(-0.48%)
Jul 25, 2016	44.36	44.42	43.99	44.18	1,176,622	-0.34(-0.77%)
Jul 22, 2016	44.22	44.58	44.19	44.53	1,636,716	+0.28(+0.64%)
Jul 21, 2016	43.72	44.30	43.56	44.24	3,003,412	+0.42(+0.96%)
Jul 20, 2016	44.02	44.14	43.74	43.83	3,384,630	-0.13(-0.29%)
Jul 19, 2016	44.23	44.32	43.78	43.95	6,341,525	-0.25(-0.57%)
Jul 18, 2016	44.19	44.40	44.12	44.20	2,560,266	+0.01(+0.02%)
Jul 15, 2016	44.34	44.61	44.02	44.19	2,791,764	-0.05(-0.11%)
Jul 14, 2016	44.45	44.45	43.75	44.24	3,291,322	-0.43(-0.96%)
Jul 13, 2016	44.41	44.74	44.27	44.67	2,268,474	+0.36(+0.81%)
Jul 12, 2016	44.51	44.78	44.15	44.31	2,208,368	-0.42(-0.94%)
Jul 11, 2016	44.63	44.75	44.27	44.73	2,559,290	+0.07(+0.16%)
Jul 08, 2016	44.22	44.70	44.24	44.66	3,542,527	+0.41(+0.93%)
Jul 07, 2016	44.69	44.81	44.13	44.24	2,720,736	-0.56(-1.26%)
Jul 06, 2016	44.52	44.87	44.37	44.81	4,404,146	+0.35(+0.79%)
Jul 05, 2016	44.38	44.67	44.30	44.46	2,582,024	+0.04(+0.10%)

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.