Sempra Energy (NY: SRE )

71.83 +0.58 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 14.25 14.37 14.18 14.33 2,265,345 +0.03(+0.20%)
Dec 29, 2005 14.33 14.40 14.28 14.30 1,357,704 -0.04(-0.27%)
Dec 28, 2005 14.33 14.40 14.25 14.34 2,449,690 -0.01(-0.09%)
Dec 27, 2005 14.43 14.47 14.33 14.35 2,352,353 -0.07(-0.51%)
Dec 23, 2005 14.51 14.52 14.41 14.42 1,498,232 -0.04(-0.26%)
Dec 22, 2005 14.58 14.66 14.44 14.46 2,167,382 -0.10(-0.70%)
Dec 21, 2005 14.64 14.69 14.50 14.56 3,859,662 -0.08(-0.54%)
Dec 20, 2005 14.55 14.66 14.49 14.64 2,769,868 +0.00(+0.00%)
Dec 19, 2005 14.88 14.87 14.53 14.64 2,844,044 -0.24(-1.59%)
Dec 16, 2005 14.85 14.92 14.83 14.88 4,045,885 +0.03(+0.19%)
Dec 15, 2005 14.86 14.87 14.71 14.85 2,673,157 -0.01(-0.04%)
Dec 14, 2005 14.62 14.91 14.62 14.86 3,312,261 +0.29(+1.97%)
Dec 13, 2005 14.39 14.62 14.39 14.57 2,365,811 +0.19(+1.29%)
Dec 12, 2005 14.62 14.71 14.36 14.38 2,266,910 -0.16(-1.08%)
Dec 09, 2005 14.44 14.62 14.40 14.54 2,811,494 +0.17(+1.16%)
Dec 08, 2005 14.24 14.41 14.14 14.37 4,597,355 +0.24(+1.67%)
Dec 07, 2005 14.26 14.29 14.04 14.14 4,599,233 -0.12(-0.87%)
Dec 06, 2005 14.35 14.41 14.25 14.26 2,921,976 -0.06(-0.40%)
Dec 05, 2005 14.20 14.36 14.14 14.32 3,653,722 +0.09(+0.63%)
Dec 02, 2005 14.13 14.24 14.07 14.23 3,324,467 +0.11(+0.75%)
Dec 01, 2005 14.12 14.20 14.02 14.13 4,239,619 +0.08(+0.59%)
Nov 30, 2005 14.24 14.35 14.04 14.04 6,133,145 -0.11(-0.74%)
Nov 29, 2005 14.10 14.27 14.09 14.15 5,453,041 +0.24(+1.75%)
Nov 28, 2005 13.86 13.97 13.79 13.91 4,656,508 +0.01(+0.05%)
Nov 25, 2005 13.93 13.95 13.83 13.90 1,900,411 +0.03(+0.21%)
Nov 23, 2005 13.95 13.98 13.79 13.87 5,216,115 -0.10(-0.71%)
Nov 22, 2005 13.72 13.98 13.59 13.97 3,871,555 +0.20(+1.44%)
Nov 21, 2005 13.51 13.77 13.51 13.77 3,779,226 +0.24(+1.80%)
Nov 18, 2005 13.63 13.73 13.40 13.53 4,565,118 -0.08(-0.61%)
Nov 17, 2005 13.37 13.78 13.37 13.61 5,851,776 +0.05(+0.40%)
Nov 16, 2005 13.44 13.60 13.37 13.56 4,775,127 -0.01(-0.05%)
Nov 15, 2005 13.75 13.87 13.56 13.56 3,337,299 -0.19(-1.39%)
Nov 14, 2005 13.75 13.82 13.67 13.75 2,785,830 -0.06(-0.42%)
Nov 11, 2005 13.99 13.99 13.73 13.81 1,818,097 -0.19(-1.32%)
Nov 10, 2005 14.02 14.09 13.76 14.00 2,849,677 -0.02(-0.16%)
Nov 09, 2005 13.77 14.11 13.76 14.02 2,420,583 +0.25(+1.81%)
Nov 08, 2005 13.67 13.85 13.60 13.77 2,915,403 +0.04(+0.33%)
Nov 07, 2005 13.68 13.88 13.60 13.73 2,880,662 +0.05(+0.37%)
Nov 04, 2005 13.91 13.91 13.57 13.68 2,366,750 -0.07(-0.53%)
Nov 03, 2005 13.72 13.79 13.47 13.75 4,496,262 +0.01(+0.07%)
Nov 02, 2005 14.04 14.36 13.67 13.74 5,679,325 -0.05(-0.35%)
Nov 01, 2005 14.09 14.11 13.74 13.79 4,476,545 -0.37(-2.60%)
Oct 31, 2005 13.82 14.23 13.81 14.15 4,017,091 +0.40(+2.93%)
Oct 28, 2005 13.58 13.80 13.56 13.75 2,622,141 +0.25(+1.87%)
Oct 27, 2005 13.53 13.70 13.33 13.50 2,800,853 -0.08(-0.59%)
Oct 26, 2005 13.68 13.85 13.47 13.58 3,622,111 -0.17(-1.23%)
Oct 25, 2005 13.63 13.86 13.59 13.75 2,660,325 +0.05(+0.35%)
Oct 24, 2005 13.29 13.71 13.17 13.70 3,161,718 +0.45(+3.42%)
Oct 21, 2005 13.27 13.45 13.18 13.25 2,962,976 +0.01(+0.05%)
Oct 20, 2005 13.64 13.76 13.13 13.24 2,825,578 -0.40(-2.93%)
Oct 19, 2005 13.65 13.65 13.13 13.64 4,312,543 -0.01(-0.07%)
Oct 18, 2005 13.86 13.88 13.52 13.65 3,233,703 -0.18(-1.32%)
Oct 17, 2005 13.72 14.04 13.63 13.83 2,570,187 +0.11(+0.81%)
Oct 14, 2005 13.75 13.86 13.61 13.72 1,879,128 +0.04(+0.33%)
Oct 13, 2005 13.75 13.88 13.55 13.68 5,953,182 -0.11(-0.81%)
Oct 12, 2005 13.87 14.06 13.71 13.79 3,589,561 -0.15(-1.08%)
Oct 11, 2005 13.95 14.16 13.94 13.94 2,927,609 +0.05(+0.39%)
Oct 10, 2005 14.05 14.05 13.77 13.88 3,146,382 -0.17(-1.18%)
Oct 07, 2005 13.94 14.07 13.90 14.05 2,858,441 +0.17(+1.24%)
Oct 06, 2005 14.34 14.44 13.70 13.88 5,316,269 -0.46(-3.21%)
Oct 05, 2005 14.84 14.90 14.34 14.34 2,965,793 -0.51(-3.42%)
Oct 04, 2005 15.11 15.29 14.83 14.84 2,462,522 -0.33(-2.17%)
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.