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 (%)
May 31, 2023 69.37 69.72 68.40 69.12 6,290,734 -0.11(-0.16%)
May 30, 2023 69.33 69.93 68.84 69.23 3,415,349 -0.04(-0.06%)
May 26, 2023 69.09 69.28 68.33 69.27 2,984,829 +0.13(+0.19%)
May 25, 2023 70.24 70.30 68.86 69.14 2,143,492 -1.03(-1.47%)
May 24, 2023 70.20 70.64 70.07 70.17 2,175,461 -0.38(-0.53%)
May 23, 2023 70.21 70.98 69.96 70.55 1,711,012 +0.20(+0.29%)
May 22, 2023 70.25 70.81 69.89 70.35 1,797,039 +0.13(+0.18%)
May 19, 2023 71.19 71.73 70.20 70.22 2,126,498 -0.62(-0.88%)
May 18, 2023 70.27 71.05 70.16 70.84 3,348,366 +0.14(+0.20%)
May 17, 2023 70.21 70.73 69.68 70.70 3,521,925 +0.63(+0.90%)
May 16, 2023 72.44 72.44 70.04 70.07 3,314,693 -2.42(-3.34%)
May 15, 2023 74.00 74.03 72.19 72.49 1,954,818 -1.33(-1.80%)
May 12, 2023 74.35 74.64 73.49 73.82 1,847,072 -0.09(-0.12%)
May 11, 2023 74.95 75.14 73.47 73.91 2,399,753 -1.02(-1.36%)
May 10, 2023 75.62 75.80 74.42 74.93 1,980,696 -0.06(-0.08%)
May 09, 2023 74.56 75.21 74.29 74.98 3,019,421 +0.38(+0.50%)
May 08, 2023 74.51 75.21 74.42 74.61 1,929,209 +0.00(+0.01%)
May 05, 2023 73.68 74.97 73.44 74.60 2,686,611 +0.69(+0.93%)
May 04, 2023 74.19 74.68 73.49 73.91 3,310,452 +0.42(+0.57%)
May 03, 2023 74.29 74.48 73.32 73.50 4,201,056 -0.28(-0.38%)
May 02, 2023 75.30 75.58 73.31 73.78 3,355,138 -1.57(-2.08%)
May 01, 2023 74.73 76.37 74.59 75.34 2,887,414 +0.47(+0.62%)
Apr 28, 2023 75.11 75.34 74.33 74.88 2,728,282 -0.29(-0.38%)
Apr 27, 2023 74.69 75.22 74.32 75.17 1,946,246 +0.85(+1.14%)
Apr 26, 2023 75.48 76.06 73.92 74.32 2,444,319 -1.76(-2.31%)
Apr 25, 2023 75.95 76.45 75.79 76.08 1,283,360 +0.06(+0.08%)
Apr 24, 2023 75.73 76.04 75.30 76.01 1,548,154 +0.51(+0.67%)
Apr 21, 2023 76.08 76.14 75.00 75.51 1,631,433 -0.07(-0.09%)
Apr 20, 2023 76.14 76.51 75.16 75.58 3,074,745 -0.51(-0.66%)
Apr 19, 2023 75.34 76.58 75.27 76.08 3,703,514 +0.95(+1.26%)
Apr 18, 2023 74.43 75.27 74.43 75.13 4,309,742 +0.50(+0.67%)
Apr 17, 2023 73.91 74.64 73.58 74.63 2,284,985 +0.94(+1.27%)
Apr 14, 2023 74.10 74.44 73.50 73.69 1,950,249 -0.83(-1.12%)
Apr 13, 2023 73.80 74.85 73.08 74.53 2,036,286 +0.39(+0.53%)
Apr 12, 2023 74.82 74.92 73.81 74.14 2,220,637 -0.39(-0.52%)
Apr 11, 2023 74.57 74.79 74.03 74.52 2,130,738 -0.26(-0.35%)
Apr 10, 2023 74.17 74.94 73.98 74.78 1,469,615 -0.02(-0.03%)
Apr 06, 2023 74.11 74.96 74.08 74.81 2,466,426 +1.06(+1.44%)
Apr 05, 2023 72.72 74.24 72.72 73.75 2,797,081 +1.39(+1.92%)
Apr 04, 2023 72.20 72.60 71.69 72.36 2,158,764 +0.33(+0.45%)
Apr 03, 2023 72.64 72.92 71.92 72.03 3,229,031 -0.76(-1.05%)
Mar 31, 2023 72.22 72.81 72.03 72.79 2,745,611 +0.77(+1.07%)
Mar 30, 2023 71.86 72.66 71.61 72.02 2,288,625 +0.53(+0.75%)
Mar 29, 2023 70.57 71.74 70.57 71.49 2,399,772 +1.44(+2.06%)
Mar 28, 2023 69.36 70.58 69.23 70.04 1,502,548 +0.54(+0.78%)
Mar 27, 2023 69.47 69.96 68.98 69.50 2,247,656 +0.74(+1.08%)
Mar 24, 2023 67.32 68.83 67.20 68.76 2,446,410 +1.49(+2.21%)
Mar 23, 2023 68.12 68.60 66.72 67.27 3,759,154 -1.11(-1.63%)
Mar 22, 2023 69.63 69.98 68.38 68.38 3,165,810 -1.73(-2.47%)
Mar 21, 2023 70.88 71.00 68.75 70.11 5,545,595 -0.64(-0.90%)
Mar 20, 2023 69.91 71.00 69.87 70.75 4,351,991 +1.04(+1.49%)
Mar 17, 2023 70.94 70.99 69.63 69.71 8,339,605 -1.61(-2.25%)
Mar 16, 2023 69.85 71.36 69.71 71.31 3,239,025 +1.12(+1.59%)
Mar 15, 2023 69.97 70.75 69.39 70.20 3,056,398 -0.23(-0.33%)
Mar 14, 2023 69.85 71.37 69.85 70.43 3,687,144 +1.38(+2.00%)
Mar 13, 2023 68.97 71.50 68.72 69.05 4,800,930 -0.07(-0.10%)
Mar 10, 2023 71.06 71.46 68.92 69.12 3,029,831 -1.68(-2.38%)
Mar 09, 2023 71.34 72.12 70.58 70.80 3,020,972 -0.48(-0.67%)
Mar 08, 2023 71.11 71.50 70.69 71.28 2,277,619 +0.15(+0.22%)
Mar 07, 2023 72.62 72.70 70.77 71.13 2,610,374 -1.32(-1.83%)
Mar 06, 2023 72.35 73.04 72.16 72.45 2,226,804 +0.08(+0.11%)
Mar 03, 2023 71.56 72.39 70.58 72.37 2,364,655 +1.06(+1.48%)
Mar 02, 2023 70.47 71.37 69.85 71.31 2,747,104 +0.40(+0.56%)
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.