Sempra Energy (NY: SRE )

165.93 -1.29 (-0.77%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 165.60 167.26 165.25 165.93 1,086,373 -1.29(-0.77%)
Dec 01, 2022 167.00 168.24 166.02 167.22 1,461,076 +1.03(+0.62%)
Nov 30, 2022 161.12 166.39 160.42 166.19 2,254,938 +4.87(+3.02%)
Nov 29, 2022 162.38 162.45 160.88 161.32 688,323 -1.76(-1.08%)
Nov 28, 2022 162.11 163.11 161.16 163.08 1,181,505 -0.38(-0.23%)
Nov 25, 2022 163.92 164.34 162.60 163.46 402,033 +0.46(+0.28%)
Nov 23, 2022 159.66 163.23 159.66 163.00 1,149,302 +2.67(+1.67%)
Nov 22, 2022 159.90 161.47 159.30 160.33 767,773 +1.56(+0.98%)
Nov 21, 2022 157.69 159.27 157.69 158.77 781,402 +0.93(+0.59%)
Nov 18, 2022 156.19 158.34 155.96 157.84 1,449,716 +3.76(+2.44%)
Nov 17, 2022 155.59 156.07 152.22 154.08 1,210,113 -3.33(-2.12%)
Nov 16, 2022 155.00 159.00 154.55 157.41 1,572,859 +1.98(+1.27%)
Nov 15, 2022 157.12 157.59 153.85 155.43 1,047,625 -0.18(-0.12%)
Nov 14, 2022 154.81 157.79 154.43 155.61 1,425,594 +0.96(+0.62%)
Nov 11, 2022 156.21 156.32 152.43 154.65 1,191,463 -1.18(-0.76%)
Nov 10, 2022 154.22 156.01 152.13 155.83 1,130,996 +5.76(+3.84%)
Nov 09, 2022 151.17 152.61 149.80 150.07 1,206,010 -1.66(-1.09%)
Nov 08, 2022 150.60 152.69 149.88 151.73 1,115,863 +2.02(+1.35%)
Nov 07, 2022 154.90 154.91 148.64 149.71 1,093,344 -5.12(-3.31%)
Nov 04, 2022 154.54 155.00 152.34 154.83 1,915,997 +2.22(+1.45%)
Nov 03, 2022 149.44 153.08 147.10 152.61 1,879,115 +2.07(+1.38%)
Nov 02, 2022 151.17 150.19 150.54 1,502,493 -0.91(-0.60%)
Nov 01, 2022 151.40 152.00 149.32 151.45 932,462 +0.51(+0.34%)
Oct 31, 2022 152.03 152.96 150.63 150.94 1,307,518 -1.45(-0.95%)
Oct 28, 2022 150.81 152.67 150.64 152.39 954,815 +2.39(+1.59%)
Oct 27, 2022 149.01 151.34 148.72 150.00 1,326,706 +2.47(+1.67%)
Oct 26, 2022 147.40 148.20 145.38 147.53 1,878,275 +1.31(+0.90%)
Oct 25, 2022 143.90 146.63 143.61 146.22 1,045,113 +2.08(+1.44%)
Oct 24, 2022 143.39 145.05 142.62 144.14 878,332 +1.86(+1.31%)
Oct 21, 2022 140.66 143.55 139.46 142.28 1,353,638 +2.54(+1.82%)
Oct 20, 2022 143.21 143.24 139.23 139.74 1,586,593 -4.00(-2.78%)
Oct 19, 2022 143.12 144.66 142.44 143.74 969,894 -1.67(-1.15%)
Oct 18, 2022 147.57 148.42 144.74 145.41 1,703,678 +0.54(+0.37%)
Oct 17, 2022 144.01 146.24 143.54 144.87 1,292,854 +3.37(+2.38%)
Oct 14, 2022 144.99 146.42 141.12 141.50 1,791,371 -1.53(-1.07%)
Oct 13, 2022 138.69 143.23 136.54 143.03 2,702,453 +2.33(+1.66%)
Oct 12, 2022 146.44 146.79 140.58 140.70 1,693,024 -6.26(-4.26%)
Oct 11, 2022 146.50 148.76 145.03 146.96 1,470,197 -0.59(-0.40%)
Oct 10, 2022 147.59 149.28 146.88 147.55 1,385,667 +0.52(+0.35%)
Oct 07, 2022 148.92 149.45 145.73 147.03 1,361,794 -1.88(-1.26%)
Oct 06, 2022 152.58 153.00 148.66 148.91 1,623,356 -4.62(-3.01%)
Oct 05, 2022 155.35 156.17 152.68 153.53 1,517,411 -4.10(-2.60%)
Oct 04, 2022 155.97 158.79 155.11 157.63 1,010,414 +2.51(+1.62%)
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.