Sempra Energy (NY: SRE )

72.92 +0.05 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 18.22 18.24 18.12 18.19 2,954,058 -0.02(-0.09%)
May 23, 2011 18.24 18.33 18.16 18.20 3,398,700 -0.20(-1.10%)
May 20, 2011 18.28 18.48 18.22 18.41 4,852,094 +0.10(+0.54%)
May 19, 2011 18.32 18.40 18.25 18.31 4,366,424 +0.06(+0.31%)
May 18, 2011 18.30 18.30 18.15 18.25 3,039,851 -0.02(-0.11%)
May 17, 2011 18.25 18.36 18.22 18.27 3,363,482 -0.02(-0.09%)
May 16, 2011 18.29 18.36 18.21 18.29 2,785,107 -0.04(-0.20%)
May 13, 2011 18.37 18.44 18.16 18.32 2,273,514 -0.02(-0.13%)
May 12, 2011 18.25 18.36 18.18 18.35 3,101,612 +0.06(+0.35%)
May 11, 2011 18.38 18.41 18.16 18.28 2,470,756 -0.13(-0.72%)
May 10, 2011 18.35 18.61 18.35 18.42 4,060,876 +0.12(+0.67%)
May 09, 2011 18.17 18.31 18.06 18.29 2,816,391 +0.05(+0.29%)
May 06, 2011 18.24 18.40 18.14 18.24 2,767,103 +0.17(+0.92%)
May 05, 2011 18.16 18.24 17.97 18.07 2,896,965 -0.14(-0.77%)
May 04, 2011 18.43 18.45 18.17 18.21 4,770,921 -0.24(-1.30%)
May 03, 2011 18.27 18.58 18.22 18.45 4,583,400 +0.10(+0.54%)
May 02, 2011 18.35 18.37 18.33 18.35 2,713,330 +0.03(+0.18%)
Apr 29, 2011 18.31 18.34 18.22 18.32 3,213,374 -0.00(-0.02%)
Apr 28, 2011 18.21 18.36 18.13 18.32 2,295,596 +0.07(+0.40%)
Apr 27, 2011 18.09 18.28 18.06 18.25 2,038,873 +0.19(+1.05%)
Apr 26, 2011 17.95 18.09 17.91 18.06 1,749,278 +0.14(+0.76%)
Apr 25, 2011 17.79 17.92 17.76 17.92 2,121,616 +0.15(+0.86%)
Apr 21, 2011 17.80 17.84 17.72 17.77 2,233,411 -0.01(-0.04%)
Apr 20, 2011 17.79 17.87 17.74 17.78 2,630,022 +0.17(+0.96%)
Apr 19, 2011 17.74 17.75 17.48 17.61 3,324,775 -0.08(-0.43%)
Apr 18, 2011 17.73 17.82 17.63 17.68 2,724,928 -0.19(-1.08%)
Apr 15, 2011 17.63 17.95 17.60 17.88 4,063,454 +0.32(+1.82%)
Apr 14, 2011 17.37 17.59 17.33 17.56 2,191,348 +0.11(+0.65%)
Apr 13, 2011 17.50 17.60 17.43 17.45 3,040,101 -0.03(-0.19%)
Apr 12, 2011 17.57 17.63 17.35 17.48 2,632,010 -0.14(-0.81%)
Apr 11, 2011 17.75 17.83 17.56 17.62 2,516,597 -0.15(-0.86%)
Apr 08, 2011 17.86 17.89 17.69 17.77 2,118,500 +0.00(+0.02%)
Apr 07, 2011 17.96 17.96 17.71 17.77 3,268,563 -0.22(-1.20%)
Apr 06, 2011 17.91 18.07 17.91 17.99 2,219,561 +0.12(+0.67%)
Apr 05, 2011 17.89 17.98 17.83 17.87 3,049,792 -0.06(-0.32%)
Apr 04, 2011 17.89 17.93 17.75 17.92 3,151,195 +0.03(+0.19%)
Apr 01, 2011 17.83 17.94 17.81 17.89 2,473,129 +0.10(+0.58%)
Mar 31, 2011 17.84 17.89 17.75 17.79 3,871,187 -0.08(-0.47%)
Mar 30, 2011 17.87 17.87 17.87 17.87 4,005,645 +0.33(+1.86%)
Mar 29, 2011 17.41 17.54 17.33 17.54 4,282,710 +0.13(+0.74%)
Mar 28, 2011 17.45 17.59 17.41 17.41 3,780,220 -0.04(-0.21%)
Mar 25, 2011 17.47 17.54 17.42 17.45 2,772,451 +0.01(+0.06%)
Mar 24, 2011 17.43 17.48 17.27 17.44 4,733,962 +0.14(+0.81%)
Mar 23, 2011 17.55 17.79 17.30 17.30 9,384,261 -0.11(-0.65%)
Mar 22, 2011 17.40 17.56 17.38 17.41 4,077,244 +0.05(+0.29%)
Mar 21, 2011 17.37 17.42 17.34 17.37 3,349,228 +0.28(+1.62%)
Mar 18, 2011 17.25 17.43 17.02 17.09 6,192,734 +0.05(+0.29%)
Mar 17, 2011 17.04 17.09 16.84 17.04 4,702,555 +0.22(+1.32%)
Mar 16, 2011 17.10 17.16 16.73 16.82 9,053,138 -0.29(-1.71%)
Mar 15, 2011 17.07 17.46 17.05 17.11 9,000,428 -0.35(-2.00%)
Mar 14, 2011 17.57 17.59 17.42 17.46 4,891,309 -0.25(-1.41%)
Mar 11, 2011 17.61 17.75 17.59 17.71 3,379,619 +0.10(+0.56%)
Mar 10, 2011 17.68 17.74 17.59 17.61 3,833,322 -0.20(-1.13%)
Mar 09, 2011 17.80 17.84 17.71 17.81 4,129,805 +0.01(+0.07%)
Mar 08, 2011 17.71 17.93 17.69 17.80 4,957,134 +0.14(+0.80%)
Mar 07, 2011 17.70 17.88 17.62 17.66 7,384,203 -0.01(-0.07%)
Mar 04, 2011 17.66 17.73 17.46 17.67 7,223,637 -0.04(-0.21%)
Mar 03, 2011 17.65 17.74 17.59 17.71 6,254,032 +0.15(+0.86%)
Mar 02, 2011 17.53 17.62 17.47 17.55 4,283,395 +0.07(+0.38%)
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.