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 29, 2018 49.46 49.46 49.46 0 +0.40(+0.81%)
Mar 28, 2018 49.54 49.64 48.90 49.06 4,132,867 -0.38(-0.76%)
Mar 27, 2018 48.93 50.02 48.75 49.44 4,362,495 +0.53(+1.09%)
Mar 26, 2018 48.48 49.02 48.16 48.91 2,666,068 +0.45(+0.93%)
Mar 23, 2018 49.12 49.73 48.35 48.46 2,569,486 -0.68(-1.39%)
Mar 22, 2018 48.79 49.93 48.59 49.15 2,931,078 +0.24(+0.50%)
Mar 21, 2018 49.13 49.47 48.70 48.90 4,343,089 -0.08(-0.17%)
Mar 20, 2018 49.68 49.99 48.97 48.99 4,967,737 -0.81(-1.63%)
Mar 19, 2018 49.95 50.20 49.53 49.80 3,753,990 -0.26(-0.52%)
Mar 16, 2018 49.61 50.11 49.28 50.06 9,448,667 +0.36(+0.73%)
Mar 15, 2018 49.87 50.29 49.25 49.69 4,106,665 -0.29(-0.58%)
Mar 14, 2018 49.19 50.10 49.18 49.99 4,448,822 +0.96(+1.95%)
Mar 13, 2018 48.84 49.14 48.52 49.03 3,396,580 +0.42(+0.87%)
Mar 12, 2018 48.22 48.70 47.98 48.61 5,126,842 +0.30(+0.61%)
Mar 09, 2018 48.73 48.89 47.96 48.31 5,639,573 -0.31(-0.65%)
Mar 08, 2018 48.15 48.81 48.09 48.63 4,165,761 +0.54(+1.13%)
Mar 07, 2018 47.75 48.08 3,014,373 -0.35(-0.73%)
Mar 06, 2018 49.02 49.54 48.26 48.44 3,221,950 -0.59(-1.20%)
Mar 05, 2018 47.45 49.22 47.23 49.03 4,414,754 +1.59(+3.36%)
Mar 02, 2018 47.64 48.15 46.88 47.43 2,899,990 -0.24(-0.51%)
Mar 01, 2018 48.31 48.77 47.48 47.67 4,296,917 -0.59(-1.23%)
Feb 28, 2018 48.87 48.99 48.15 48.27 3,823,043 -0.47(-0.96%)
Feb 27, 2018 49.16 49.30 48.00 48.74 7,003,337 +0.23(+0.48%)
Feb 26, 2018 48.48 48.72 48.19 48.50 9,097,380 -0.03(-0.05%)
Feb 23, 2018 47.34 48.56 47.34 48.53 3,418,429 +1.30(+2.75%)
Feb 22, 2018 47.61 47.23 4,494,441 +0.54(+1.15%)
Feb 21, 2018 47.62 47.91 46.67 46.70 5,787,305 -0.93(-1.96%)
Feb 20, 2018 48.10 48.37 47.32 47.63 5,164,784 -0.65(-1.35%)
Feb 16, 2018 48.28 48.28 48.28 0 +0.46(+0.95%)
Feb 15, 2018 46.98 47.83 46.65 47.83 5,018,659 +1.11(+2.38%)
Feb 14, 2018 46.97 47.08 46.57 46.71 2,587,336 -0.59(-1.25%)
Feb 13, 2018 47.12 47.49 46.60 47.31 3,321,269 +0.08(+0.18%)
Feb 12, 2018 47.02 47.48 46.66 47.22 3,834,027 +0.23(+0.48%)
Feb 09, 2018 45.94 47.31 45.58 47.00 7,670,477 +1.22(+2.66%)
Feb 08, 2018 45.97 46.49 45.59 45.78 6,909,509 -0.32(-0.70%)
Feb 07, 2018 45.80 46.55 45.63 46.10 8,821,326 +0.31(+0.67%)
Feb 06, 2018 45.78 45.97 44.57 45.80 7,137,751 -0.75(-1.61%)
Feb 05, 2018 46.71 47.05 46.24 46.55 4,940,235 -0.22(-0.46%)
Feb 02, 2018 46.90 47.27 46.59 46.76 4,528,265 -0.42(-0.89%)
Feb 01, 2018 47.44 47.54 46.88 47.18 6,721,925 -0.22(-0.46%)
Jan 31, 2018 46.95 47.47 46.75 47.40 6,292,956 +0.53(+1.12%)
Jan 30, 2018 46.28 47.03 46.24 46.87 5,945,916 +0.61(+1.32%)
Jan 29, 2018 46.55 46.69 45.91 46.26 5,493,559 -0.48(-1.02%)
Jan 26, 2018 47.27 47.28 46.34 46.74 6,907,620 -0.39(-0.82%)
Jan 25, 2018 46.93 47.16 46.76 47.13 4,143,357 +0.32(+0.68%)
Jan 24, 2018 47.05 47.15 46.71 46.81 7,779,043 -0.24(-0.51%)
Jan 23, 2018 46.57 47.44 46.54 47.05 5,873,725 +0.52(+1.11%)
Jan 22, 2018 47.24 47.37 46.43 46.53 6,205,563 -0.42(-0.89%)
Jan 19, 2018 47.01 47.18 46.81 46.94 4,894,496 -0.01(-0.03%)
Jan 18, 2018 47.04 47.21 46.47 46.96 7,772,220 -0.25(-0.53%)
Jan 17, 2018 47.37 47.43 46.96 47.21 4,862,167 -0.21(-0.44%)
Jan 16, 2018 47.74 47.75 47.17 47.42 8,599,307 +0.08(+0.16%)
Jan 12, 2018 47.34 47.34 47.34 0 +0.08(+0.18%)
Jan 11, 2018 47.51 47.63 47.12 47.26 4,152,393 -0.22(-0.46%)
Jan 10, 2018 47.32 47.61 47.28 47.48 5,824,367 -0.19(-0.40%)
Jan 09, 2018 48.08 48.14 47.62 47.67 9,724,259 -0.38(-0.79%)
Jan 08, 2018 48.03 48.07 47.67 48.05 8,777,782 +0.01(+0.03%)
Jan 05, 2018 48.21 48.60 47.66 48.03 28,465,402 +0.46(+0.96%)
Jan 04, 2018 47.87 48.58 47.32 47.58 7,908,205 -0.32(-0.67%)
Jan 03, 2018 45.62 48.06 45.62 47.90 8,063,485 +1.24(+2.65%)
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.