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 (%)
Apr 30, 2007	20.52	20.58	20.26	20.28	3,634,192	-0.21(-1.01%)
Apr 27, 2007	20.60	20.61	20.38	20.49	4,464,044	-0.22(-1.05%)
Apr 26, 2007	20.86	21.15	20.71	20.71	4,862,761	-0.47(-2.23%)
Apr 25, 2007	20.93	21.21	20.93	21.18	4,668,088	+0.25(+1.19%)
Apr 24, 2007	20.68	20.99	20.62	20.93	6,809,493	+0.22(+1.06%)
Apr 23, 2007	20.48	20.73	20.38	20.71	3,130,420	+0.18(+0.87%)
Apr 20, 2007	20.48	20.62	20.33	20.53	4,150,536	+0.20(+1.01%)
Apr 19, 2007	20.40	20.45	20.30	20.33	4,402,995	-0.06(-0.28%)
Apr 18, 2007	20.77	20.85	20.29	20.38	4,532,568	-0.21(-1.01%)
Apr 17, 2007	20.53	20.63	20.43	20.59	2,937,312	+0.11(+0.51%)
Apr 16, 2007	20.67	20.69	20.31	20.49	3,260,932	+0.09(+0.42%)
Apr 13, 2007	20.55	20.56	20.31	20.40	2,830,273	-0.15(-0.73%)
Apr 12, 2007	20.36	20.58	20.26	20.55	8,217,597	+0.21(+1.05%)
Apr 11, 2007	20.08	20.37	20.06	20.34	6,655,195	+0.24(+1.18%)
Apr 10, 2007	19.96	20.12	19.89	20.10	5,618,920	+0.21(+1.06%)
Apr 09, 2007	19.74	19.94	19.63	19.89	5,039,282	+0.27(+1.38%)
Apr 05, 2007	19.68	19.73	19.61	19.62	4,056,839	-0.06(-0.31%)
Apr 04, 2007	19.73	19.85	19.58	19.68	2,850,554	-0.07(-0.37%)
Apr 03, 2007	19.85	19.85	19.68	19.75	4,139,466	-0.04(-0.19%)

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.