Sempra Energy (NY: SRE )

82.94 -1.01 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 11.50 11.56 11.44 11.50 1,135,833 +0.00(+0.00%)
Dec 30, 2003 11.51 11.54 11.48 11.50 873,315 +0.00(+0.00%)
Dec 29, 2003 11.47 11.51 11.41 11.50 1,459,535 +0.08(+0.70%)
Dec 26, 2003 11.44 11.47 11.36 11.42 382,271 +0.03(+0.30%)
Dec 24, 2003 11.36 11.42 11.33 11.38 508,824 -0.02(-0.13%)
Dec 23, 2003 11.44 11.44 11.34 11.40 1,929,923 +0.02(+0.17%)
Dec 22, 2003 11.10 11.38 11.10 11.38 3,104,715 +0.28(+2.48%)
Dec 19, 2003 11.05 11.11 10.97 11.10 3,763,363 -0.03(-0.27%)
Dec 18, 2003 10.86 11.14 10.85 11.13 3,185,772 +0.31(+2.86%)
Dec 17, 2003 10.83 10.87 10.69 10.82 3,515,749 -0.01(-0.11%)
Dec 16, 2003 10.90 10.96 10.76 10.83 2,216,757 -0.12(-1.12%)
Dec 15, 2003 10.98 11.07 10.95 10.96 2,088,113 +0.02(+0.17%)
Dec 12, 2003 10.93 10.96 10.84 10.94 1,280,688 +0.03(+0.25%)
Dec 11, 2003 10.94 10.98 10.88 10.91 2,006,011 -0.01(-0.11%)
Dec 10, 2003 10.99 11.03 10.92 10.92 2,052,553 -0.06(-0.59%)
Dec 09, 2003 11.09 11.09 10.93 10.99 1,899,853 -0.10(-0.93%)
Dec 08, 2003 11.06 11.09 11.03 11.09 2,149,298 -0.04(-0.34%)
Dec 05, 2003 10.84 11.15 10.84 11.13 5,198,843 +0.32(+2.97%)
Dec 04, 2003 10.76 10.82 10.69 10.81 1,438,094 +0.10(+0.93%)
Dec 03, 2003 10.80 10.80 10.69 10.71 2,469,862 +0.00(+0.04%)
Dec 02, 2003 10.73 10.74 10.69 10.70 2,234,276 -0.08(-0.74%)
Dec 01, 2003 10.88 10.88 10.70 10.79 1,936,721 -0.05(-0.42%)
Nov 28, 2003 10.69 10.83 10.66 10.83 1,289,578 +0.11(+1.07%)
Nov 26, 2003 10.67 10.73 10.60 10.72 1,354,423 +0.06(+0.57%)
Nov 25, 2003 10.53 10.67 10.49 10.66 2,297,552 +0.11(+1.05%)
Nov 24, 2003 10.35 10.54 10.33 10.54 1,926,785 +0.21(+2.04%)
Nov 21, 2003 10.32 10.33 10.22 10.33 2,430,118 +0.02(+0.15%)
Nov 20, 2003 10.32 10.42 10.32 10.32 2,426,458 -0.00(-0.04%)
Nov 19, 2003 10.16 10.33 10.08 10.32 13,017,634 +0.23(+2.23%)
Nov 18, 2003 10.30 10.33 10.11 10.10 2,237,675 -0.24(-2.29%)
Nov 17, 2003 10.28 10.50 10.25 10.33 1,457,182 -0.17(-1.60%)
Nov 14, 2003 10.57 10.66 10.46 10.50 1,131,911 -0.08(-0.79%)
Nov 13, 2003 10.67 10.67 10.53 10.59 1,026,015 -0.08(-0.79%)
Nov 12, 2003 10.56 10.67 10.55 10.67 1,375,080 +0.11(+1.09%)
Nov 11, 2003 10.57 10.60 10.48 10.56 2,192,963 -0.03(-0.33%)
Nov 10, 2003 10.72 10.74 10.57 10.59 1,742,709 -0.18(-1.63%)
Nov 07, 2003 10.82 10.85 10.66 10.77 1,648,056 -0.07(-0.63%)
Nov 06, 2003 10.63 10.85 10.61 10.83 3,059,481 +0.30(+2.83%)
Nov 05, 2003 10.70 10.60 10.48 10.54 2,498,624 -0.09(-0.83%)
Nov 04, 2003 10.70 10.70 10.61 10.62 1,524,119 -0.09(-0.82%)
Nov 03, 2003 10.63 10.75 10.69 10.71 1,553,926 +0.08(+0.76%)
Oct 31, 2003 10.71 10.71 10.61 10.63 1,605,175 -0.04(-0.36%)
Oct 30, 2003 10.71 10.74 10.69 10.67 1,191,003 -0.06(-0.53%)
Oct 29, 2003 10.69 10.78 10.66 10.73 1,736,172 -0.00(-0.04%)
Oct 28, 2003 10.67 10.73 10.57 10.73 2,049,154 +0.04(+0.39%)
Oct 27, 2003 10.79 10.79 10.57 10.69 2,153,220 -0.02(-0.14%)
Oct 24, 2003 10.71 10.77 10.69 10.70 2,327,883 -0.05(-0.43%)
Oct 23, 2003 10.73 10.79 10.67 10.75 1,271,537 +0.00(+0.04%)
Oct 22, 2003 10.71 10.85 10.70 10.75 2,156,357 +0.05(+0.47%)
Oct 21, 2003 10.75 10.80 10.63 10.70 4,624,651 -0.19(-1.72%)
Oct 20, 2003 10.83 10.88 10.79 10.88 1,136,356 +0.03(+0.32%)
Oct 17, 2003 10.89 10.92 10.79 10.85 1,401,488 -0.04(-0.35%)
Oct 16, 2003 10.88 10.90 10.83 10.89 2,210,482 +0.01(+0.11%)
Oct 15, 2003 10.80 10.90 10.79 10.88 3,995,550 +0.08(+0.74%)
Oct 14, 2003 10.87 10.87 10.71 10.80 3,312,847 -0.06(-0.60%)
Oct 13, 2003 11.05 11.05 10.83 10.86 2,515,097 -0.10(-0.94%)
Oct 10, 2003 11.03 11.08 10.96 10.96 3,010,063 -0.05(-0.45%)
Oct 09, 2003 10.88 11.06 10.86 11.01 23,867,404 +0.13(+1.23%)
Oct 08, 2003 11.63 11.63 10.88 10.88 9,984,823 -0.75(-6.41%)
Oct 07, 2003 11.72 11.66 11.52 11.63 1,547,651 -0.10(-0.82%)
Oct 06, 2003 11.73 11.75 11.61 11.72 1,729,897 -0.01(-0.07%)
Oct 03, 2003 11.66 11.81 11.66 11.73 2,413,123 +0.14(+1.19%)
Oct 02, 2003 11.50 11.60 11.49 11.59 1,616,157 +0.10(+0.83%)
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.