Sempra Energy (NY: SRE )

71.83 +0.58 (+0.81%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 43.72 43.72 43.72 0 -0.07(-0.15%)
Dec 28, 2017 43.90 44.10 43.64 43.78 3,115,805 +0.03(+0.07%)
Dec 27, 2017 43.95 44.20 43.64 43.75 2,639,713 -0.04(-0.10%)
Dec 26, 2017 43.91 44.17 43.69 43.80 2,371,661 -0.15(-0.34%)
Dec 22, 2017 42.95 44.14 42.62 43.95 5,519,302 +0.57(+1.31%)
Dec 21, 2017 44.96 45.14 43.30 43.38 11,214,077 -2.04(-4.49%)
Dec 20, 2017 45.59 45.71 45.25 45.42 3,514,835 -0.11(-0.23%)
Dec 19, 2017 46.71 46.91 45.52 45.52 2,863,819 -1.17(-2.50%)
Dec 18, 2017 47.26 47.40 46.44 46.69 2,884,892 -0.59(-1.25%)
Dec 15, 2017 47.27 47.70 46.79 47.28 4,790,986 +0.30(+0.65%)
Dec 14, 2017 47.03 46.28 46.98 2,936,868 +0.22(+0.47%)
Dec 13, 2017 46.79 47.04 46.53 46.76 4,591,478 +0.22(+0.48%)
Dec 12, 2017 46.54 47.50 46.48 46.54 3,964,534 -1.36(-2.83%)
Dec 11, 2017 47.28 47.91 47.12 47.89 4,043,737 +0.54(+1.15%)
Dec 08, 2017 47.12 47.37 46.26 47.35 4,735,114 +0.11(+0.22%)
Dec 07, 2017 47.09 47.32 46.79 47.24 4,765,087 +0.05(+0.10%)
Dec 06, 2017 47.16 47.33 46.82 47.20 4,178,955 +0.04(+0.08%)
Dec 05, 2017 48.90 48.90 46.93 47.16 7,729,695 -1.73(-3.54%)
Dec 04, 2017 48.80 48.92 48.70 48.89 2,239,601 +0.00(+0.01%)
Dec 01, 2017 49.24 49.39 48.62 48.89 2,945,838 -0.21(-0.42%)
Nov 30, 2017 48.79 49.33 48.75 49.09 4,277,600 +0.30(+0.61%)
Nov 29, 2017 48.33 48.85 48.15 48.80 2,595,424 +0.28(+0.57%)
Nov 28, 2017 48.53 48.88 48.47 48.52 3,236,745 +0.06(+0.13%)
Nov 27, 2017 48.27 48.55 48.10 48.46 2,184,818 +0.30(+0.62%)
Nov 24, 2017 48.27 48.42 48.06 48.16 755,635 +0.02(+0.03%)
Nov 22, 2017 48.27 48.53 47.97 48.15 2,402,174 -0.06(-0.13%)
Nov 21, 2017 48.29 48.42 48.06 48.21 3,352,331 +0.01(+0.02%)
Nov 20, 2017 48.51 48.65 48.16 48.21 3,257,356 -0.29(-0.59%)
Nov 17, 2017 48.54 48.77 48.35 48.49 4,193,810 -0.14(-0.29%)
Nov 16, 2017 48.84 48.94 48.51 48.64 3,098,911 -0.22(-0.46%)
Nov 15, 2017 49.78 49.90 48.86 48.86 4,683,910 -0.74(-1.49%)
Nov 14, 2017 49.36 49.76 49.33 49.60 3,730,850 +0.11(+0.22%)
Nov 13, 2017 49.25 49.63 49.10 49.49 1,957,539 +0.34(+0.69%)
Nov 10, 2017 48.95 49.24 48.83 49.15 3,053,409 -0.10(-0.21%)
Nov 09, 2017 48.93 49.38 48.93 49.25 2,032,337 +0.14(+0.29%)
Nov 08, 2017 48.79 49.25 48.74 49.11 4,023,398 +0.21(+0.42%)
Nov 07, 2017 48.28 49.04 48.10 48.90 2,730,849 +0.67(+1.39%)
Nov 06, 2017 48.42 48.47 48.10 48.23 2,452,436 -0.04(-0.09%)
Nov 03, 2017 47.69 48.42 47.69 48.28 3,133,194 +0.47(+0.99%)
Nov 02, 2017 47.38 47.82 47.26 47.80 3,464,316 +0.48(+1.01%)
Nov 01, 2017 47.46 47.58 47.03 47.32 3,568,173 -0.35(-0.74%)
Oct 31, 2017 47.72 47.87 47.40 47.68 3,324,017 +0.02(+0.04%)
Oct 30, 2017 46.84 47.77 46.30 47.66 6,114,614 +0.73(+1.57%)
Oct 27, 2017 46.59 47.15 46.57 46.92 2,877,063 +0.22(+0.46%)
Oct 26, 2017 46.75 46.97 46.48 46.71 2,950,750 +0.32(+0.70%)
Oct 25, 2017 46.51 46.54 45.96 46.38 4,308,758 -0.26(-0.57%)
Oct 24, 2017 46.36 46.68 46.26 46.65 2,773,770 +0.22(+0.46%)
Oct 23, 2017 46.39 46.53 46.28 46.43 3,747,674 +0.12(+0.26%)
Oct 20, 2017 46.25 46.38 46.10 46.31 3,044,860 +0.02(+0.04%)
Oct 19, 2017 45.96 46.40 45.95 46.29 5,386,273 +0.42(+0.92%)
Oct 18, 2017 46.03 46.28 45.79 45.87 1,967,411 -0.40(-0.87%)
Oct 17, 2017 46.37 46.50 46.08 46.27 2,763,875 -0.17(-0.37%)
Oct 16, 2017 46.48 46.62 46.31 46.44 1,756,789 -0.17(-0.36%)
Oct 13, 2017 47.17 47.27 46.30 46.61 3,050,521 -0.44(-0.94%)
Oct 12, 2017 46.63 47.14 46.46 47.05 2,861,310 +0.41(+0.89%)
Oct 11, 2017 46.49 46.87 46.33 46.64 3,529,639 +0.46(+0.99%)
Oct 10, 2017 45.83 46.46 45.75 46.18 4,214,270 +0.48(+1.05%)
Oct 09, 2017 45.53 45.96 45.53 45.70 2,524,995 +0.28(+0.61%)
Oct 06, 2017 45.29 45.44 44.63 45.43 3,383,780 -0.03(-0.06%)
Oct 05, 2017 46.26 46.26 45.15 45.45 5,485,118 -1.03(-2.22%)
Oct 04, 2017 46.21 46.51 46.16 46.48 2,875,325 +0.28(+0.61%)
Oct 03, 2017 46.27 46.33 46.08 46.20 2,769,886 -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.