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 (%)
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%)
Mar 01, 2023 71.55 71.74 69.95 70.92 4,017,149 -1.01(-1.40%)
Feb 28, 2023 73.60 73.67 71.23 71.92 7,572,579 -2.36(-3.18%)
Feb 27, 2023 74.78 75.75 73.92 74.28 2,486,777 -0.19(-0.26%)
Feb 24, 2023 73.98 74.72 73.42 74.47 2,245,806 -0.18(-0.24%)
Feb 23, 2023 74.74 75.28 74.03 74.66 2,125,283 +0.24(+0.32%)
Feb 22, 2023 74.37 75.47 73.91 74.42 2,052,744 -0.12(-0.17%)
Feb 21, 2023 75.53 75.53 74.42 74.54 2,356,246 -1.47(-1.94%)
Feb 17, 2023 75.60 76.89 75.11 76.01 3,850,669 +0.49(+0.65%)
Feb 16, 2023 75.00 75.84 74.37 75.53 2,236,791 -0.44(-0.58%)
Feb 15, 2023 74.84 76.05 74.69 75.97 2,165,580 +0.74(+0.98%)
Feb 14, 2023 75.59 76.15 75.02 75.23 1,868,487 -0.45(-0.59%)
Feb 13, 2023 75.47 75.97 75.34 75.67 1,483,726 +0.31(+0.41%)
Feb 10, 2023 73.52 75.41 73.31 75.36 2,279,325 +2.10(+2.86%)
Feb 09, 2023 74.29 74.88 73.19 73.27 2,945,551 -0.80(-1.07%)
Feb 08, 2023 74.77 74.82 73.56 74.06 2,205,526 -1.29(-1.71%)
Feb 07, 2023 74.92 75.49 74.15 75.35 1,889,839 -0.26(-0.34%)
Feb 06, 2023 74.50 75.77 74.35 75.61 1,815,223 +0.83(+1.12%)
Feb 03, 2023 76.77 77.16 74.17 74.77 3,047,881 -2.51(-3.25%)
Feb 02, 2023 77.11 77.70 75.88 77.28 4,046,028 +0.60(+0.78%)
Feb 01, 2023 76.53 77.43 76.06 76.68 2,473,029 -0.22(-0.28%)
Jan 31, 2023 77.33 77.39 75.69 76.90 3,176,648 -0.44(-0.56%)
Jan 30, 2023 77.18 78.01 77.11 77.33 3,204,541 -0.28(-0.36%)
Jan 27, 2023 76.97 78.04 76.76 77.62 2,667,622 +0.64(+0.83%)
Jan 26, 2023 76.02 76.98 75.88 76.98 1,727,708 +0.73(+0.96%)
Jan 25, 2023 75.75 76.31 75.30 76.25 1,381,845 -0.07(-0.09%)
Jan 24, 2023 75.24 76.61 75.18 76.32 1,746,896 +0.18(+0.24%)
Jan 23, 2023 75.78 76.80 75.19 76.13 1,674,303 +0.36(+0.47%)
Jan 20, 2023 75.05 75.88 74.13 75.77 2,850,507 +1.06(+1.42%)
Jan 19, 2023 75.06 75.37 73.77 74.71 3,133,434 -0.44(-0.58%)
Jan 18, 2023 77.95 77.95 74.87 75.15 2,420,579 -2.44(-3.14%)
Jan 17, 2023 77.32 78.48 77.24 77.59 3,072,354 +0.45(+0.58%)
Jan 13, 2023 76.85 77.43 76.22 77.14 2,353,675 -0.05(-0.06%)
Jan 12, 2023 77.90 78.03 76.83 77.18 2,455,778 -0.54(-0.70%)
Jan 11, 2023 75.77 78.05 75.77 77.73 3,243,345 +2.18(+2.89%)
Jan 10, 2023 75.31 75.66 74.27 75.54 2,062,055 +0.18(+0.24%)
Jan 09, 2023 74.09 75.65 74.04 75.36 2,447,196 +1.24(+1.68%)
Jan 06, 2023 74.02 74.99 73.93 74.12 2,660,414 +0.99(+1.35%)
Jan 05, 2023 73.74 74.06 72.42 73.13 2,095,061 -1.23(-1.65%)
Jan 04, 2023 73.89 75.01 73.65 74.36 1,754,756 +0.64(+0.87%)
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.