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 (%)
Aug 31, 2023 68.76 69.06 67.84 67.91 3,816,383 -0.61(-0.89%)
Aug 30, 2023 69.16 69.46 68.25 68.52 2,004,764 -0.83(-1.20%)
Aug 29, 2023 69.38 69.72 68.85 69.35 1,837,872 +0.14(+0.21%)
Aug 28, 2023 69.30 69.71 68.98 69.20 1,654,995 +0.00(+0.00%)
Aug 25, 2023 68.65 69.65 68.60 69.20 1,822,813 +0.75(+1.10%)
Aug 24, 2023 69.38 70.31 68.44 68.45 1,862,727 -1.04(-1.50%)
Aug 23, 2023 69.43 69.60 68.31 69.49 2,286,271 +0.54(+0.79%)
Aug 22, 2023 68.89 69.17 68.19 68.95 2,601,092 +0.18(+0.27%)
Aug 21, 2023 68.39 69.02 67.94 68.77 2,142,008 +0.38(+0.56%)
Aug 18, 2023 68.25 68.83 68.10 68.39 2,755,987 -0.14(-0.20%)
Aug 17, 2023 68.57 69.65 68.49 68.53 2,349,293 +0.20(+0.30%)
Aug 16, 2023 67.71 68.63 67.58 68.32 2,624,627 +0.61(+0.90%)
Aug 15, 2023 68.54 68.88 67.69 67.71 2,428,464 -1.20(-1.74%)
Aug 14, 2023 69.64 69.64 68.59 68.91 2,518,908 -0.88(-1.27%)
Aug 11, 2023 69.13 69.84 68.87 69.80 2,068,009 +0.65(+0.94%)
Aug 10, 2023 69.71 70.18 68.86 69.15 2,056,496 -0.38(-0.55%)
Aug 09, 2023 69.17 70.97 69.09 69.53 3,278,794 +0.23(+0.33%)
Aug 08, 2023 68.66 69.32 68.13 69.30 2,134,048 +0.44(+0.64%)
Aug 07, 2023 69.15 69.65 68.82 68.86 2,709,088 +0.22(+0.32%)
Aug 04, 2023 69.30 69.96 68.35 68.63 2,785,567 -0.66(-0.96%)
Aug 03, 2023 71.77 71.77 68.84 69.30 3,098,199 -1.72(-2.42%)
Aug 02, 2023 71.00 71.47 70.54 71.02 2,170,779 -0.18(-0.25%)
Aug 01, 2023 71.98 72.51 71.19 71.20 2,127,769 -0.86(-1.19%)
Jul 31, 2023 72.60 72.71 71.74 72.06 2,502,262 -0.14(-0.19%)
Jul 28, 2023 72.68 72.84 71.69 72.19 1,799,696 -0.03(-0.04%)
Jul 27, 2023 73.25 73.45 71.84 72.22 2,089,999 -1.25(-1.70%)
Jul 26, 2023 73.16 73.98 73.01 73.47 1,247,921 +0.26(+0.36%)
Jul 25, 2023 73.10 73.44 72.74 73.21 1,478,921 +0.08(+0.11%)
Jul 24, 2023 73.11 73.48 72.62 73.13 1,364,481 +0.09(+0.12%)
Jul 21, 2023 72.53 73.45 72.38 73.05 2,029,724 +0.71(+0.98%)
Jul 20, 2023 71.27 72.53 71.03 72.34 1,671,277 +1.49(+2.10%)
Jul 19, 2023 70.16 71.07 70.16 70.85 2,157,868 +0.71(+1.01%)
Jul 18, 2023 70.54 71.30 69.63 70.14 1,565,008 -0.51(-0.73%)
Jul 17, 2023 71.60 71.66 70.63 70.65 1,597,494 -1.12(-1.56%)
Jul 14, 2023 72.15 72.25 71.56 71.78 1,663,251 -0.54(-0.75%)
Jul 13, 2023 71.97 72.32 71.62 72.32 2,607,605 +0.40(+0.56%)
Jul 12, 2023 71.58 72.03 71.20 71.92 2,592,940 +0.87(+1.22%)
Jul 11, 2023 70.11 71.09 69.93 71.05 2,529,052 +1.20(+1.72%)
Jul 10, 2023 69.55 69.90 68.93 69.85 2,348,776 +0.15(+0.22%)
Jul 07, 2023 69.43 70.28 69.29 69.69 2,298,060 -0.04(-0.06%)
Jul 06, 2023 69.97 69.97 69.10 69.73 4,690,960 -0.97(-1.37%)
Jul 05, 2023 69.88 71.47 69.63 70.70 2,851,576 +0.50(+0.72%)
Jul 03, 2023 69.71 70.56 69.61 70.20 627,181 +0.09(+0.13%)
Jun 30, 2023 69.98 70.39 69.52 70.11 2,370,737 +0.34(+0.48%)
Jun 29, 2023 69.50 70.41 69.35 69.77 1,807,891 -0.12(-0.17%)
Jun 28, 2023 70.47 70.47 69.44 69.89 2,331,450 -0.55(-0.78%)
Jun 27, 2023 70.47 70.57 69.87 70.44 2,425,526 +0.11(+0.15%)
Jun 26, 2023 69.46 70.50 69.24 70.33 2,097,508 +1.11(+1.60%)
Jun 23, 2023 70.66 71.09 69.06 69.22 3,271,549 -1.33(-1.89%)
Jun 22, 2023 71.69 71.75 70.27 70.56 2,208,215 -0.95(-1.33%)
Jun 21, 2023 70.75 71.58 70.12 71.51 1,437,815 +0.52(+0.73%)
Jun 20, 2023 71.16 71.61 70.53 71.00 1,811,048 -0.37(-0.52%)
Jun 16, 2023 71.83 72.22 71.34 71.37 4,693,277 -0.19(-0.26%)
Jun 15, 2023 71.21 71.79 70.93 71.56 2,002,588 +0.63(+0.88%)
Jun 14, 2023 70.67 71.66 70.61 70.93 1,724,471 +0.33(+0.46%)
Jun 13, 2023 70.35 71.18 70.16 70.60 1,744,221 -0.27(-0.38%)
Jun 12, 2023 71.27 71.41 70.63 70.87 1,582,119 -0.26(-0.36%)
Jun 09, 2023 71.94 71.97 70.91 71.13 2,172,317 -0.67(-0.93%)
Jun 08, 2023 71.71 72.01 71.07 71.80 1,722,504 +0.42(+0.59%)
Jun 07, 2023 69.97 71.57 69.40 71.37 1,833,606 +1.51(+2.16%)
Jun 06, 2023 69.91 70.43 69.29 69.86 1,902,465 +0.03(+0.04%)
Jun 05, 2023 69.69 71.02 69.55 69.83 1,778,262 +0.21(+0.30%)
Jun 02, 2023 69.24 69.82 68.64 69.62 2,596,028 +0.19(+0.27%)
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.