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 (%)
Mar 31, 2010 16.13 16.20 16.02 16.07 5,244,789 -0.12(-0.72%)
Mar 30, 2010 16.24 16.38 16.16 16.18 5,897,160 -0.06(-0.36%)
Mar 29, 2010 15.86 16.26 15.83 16.24 6,512,848 +0.42(+2.62%)
Mar 26, 2010 15.75 15.92 15.69 15.83 7,768,707 +0.13(+0.84%)
Mar 25, 2010 16.03 16.18 15.67 15.69 8,436,437 -0.27(-1.67%)
Mar 24, 2010 16.08 16.08 15.87 15.96 8,082,487 -0.16(-0.98%)
Mar 23, 2010 16.18 16.18 16.05 16.12 6,318,300 -0.08(-0.50%)
Mar 22, 2010 16.13 16.26 16.10 16.20 4,144,183 -0.06(-0.38%)
Mar 19, 2010 16.36 16.45 16.16 16.26 7,224,216 -0.08(-0.49%)
Mar 18, 2010 16.15 16.37 16.15 16.34 3,890,634 +0.14(+0.87%)
Mar 17, 2010 16.17 16.24 16.10 16.20 6,155,426 -0.01(-0.04%)
Mar 16, 2010 16.06 16.22 16.02 16.21 5,034,826 +0.15(+0.94%)
Mar 15, 2010 16.03 16.08 16.02 16.06 4,423,567 -0.01(-0.04%)
Mar 12, 2010 16.24 16.30 16.04 16.06 4,876,583 -0.10(-0.63%)
Mar 11, 2010 16.12 16.19 16.04 16.16 3,666,723 -0.03(-0.18%)
Mar 10, 2010 16.16 16.21 16.06 16.19 6,881,244 +0.01(+0.06%)
Mar 09, 2010 16.29 16.29 16.13 16.18 10,476,442 -0.11(-0.69%)
Mar 08, 2010 16.41 16.53 16.27 16.30 10,787,400 +0.41(+2.55%)
Mar 05, 2010 15.66 15.92 15.61 15.89 7,139,972 +0.29(+1.88%)
Mar 04, 2010 15.64 15.68 15.46 15.60 6,141,295 -0.04(-0.27%)
Mar 03, 2010 15.59 15.68 15.53 15.64 6,943,630 +0.08(+0.50%)
Mar 02, 2010 15.77 15.82 15.53 15.56 10,993,300 -0.19(-1.23%)
Mar 01, 2010 15.72 15.84 15.69 15.75 8,010,658 +0.04(+0.26%)
Feb 26, 2010 16.06 16.06 15.70 15.71 10,566,612 -0.37(-2.29%)
Feb 25, 2010 15.30 16.28 15.19 16.08 14,311,767 +0.57(+3.69%)
Feb 24, 2010 15.46 15.68 15.37 15.51 7,829,885 +0.09(+0.60%)
Feb 23, 2010 15.53 15.65 15.40 15.41 6,833,127 -0.12(-0.80%)
Feb 22, 2010 15.71 15.75 15.53 15.54 8,042,683 -0.10(-0.65%)
Feb 19, 2010 15.40 15.77 15.32 15.64 9,040,740 +0.26(+1.70%)
Feb 18, 2010 15.36 15.43 15.19 15.38 8,432,943 -0.02(-0.12%)
Feb 17, 2010 15.69 15.69 15.32 15.40 12,527,390 -0.26(-1.65%)
Feb 16, 2010 15.94 16.20 15.64 15.66 15,132,528 -0.15(-0.97%)
Feb 12, 2010 15.81 15.81 15.81 15.81 6,606,370 -0.09(-0.58%)
Feb 11, 2010 15.69 15.94 15.52 15.90 4,240,489 +0.16(+1.04%)
Feb 10, 2010 15.85 15.85 15.57 15.74 3,414,756 -0.11(-0.67%)
Feb 09, 2010 15.82 16.03 15.73 15.84 3,650,041 +0.12(+0.75%)
Feb 08, 2010 15.84 15.88 15.66 15.73 3,557,815 -0.15(-0.93%)
Feb 05, 2010 15.87 15.91 15.57 15.87 11,309,387 +0.04(+0.22%)
Feb 04, 2010 16.16 16.18 15.83 15.84 5,940,393 -0.40(-2.48%)
Feb 03, 2010 16.40 16.40 16.20 16.24 2,369,267 -0.21(-1.28%)
Feb 02, 2010 16.40 16.47 16.22 16.45 4,770,007 +0.09(+0.57%)
Feb 01, 2010 16.27 16.39 16.10 16.36 6,147,116 +0.14(+0.89%)
Jan 29, 2010 16.26 16.34 16.08 16.22 7,399,478 -0.02(-0.10%)
Jan 28, 2010 16.34 16.39 16.04 16.23 4,954,076 -0.09(-0.55%)
Jan 27, 2010 16.37 16.41 16.11 16.32 5,211,896 -0.12(-0.72%)
Jan 26, 2010 16.44 16.52 16.19 16.44 5,478,708 -0.04(-0.27%)
Jan 25, 2010 16.57 16.68 16.47 16.48 5,014,406 +0.01(+0.08%)
Jan 22, 2010 16.68 16.81 16.45 16.47 9,887,568 -0.21(-1.25%)
Jan 21, 2010 16.54 16.81 16.46 16.68 9,501,993 +0.10(+0.62%)
Jan 20, 2010 16.68 16.70 16.51 16.58 7,674,960 -0.21(-1.24%)
Jan 19, 2010 16.77 16.93 16.71 16.78 11,208,730 +0.04(+0.21%)
Jan 15, 2010 17.12 16.75 16.75 16.75 9,897,349 -0.38(-2.20%)
Jan 14, 2010 17.18 17.26 17.10 17.13 4,417,504 -0.09(-0.50%)
Jan 13, 2010 17.13 17.22 16.89 17.21 8,266,901 -0.17(-0.97%)
Jan 12, 2010 17.39 17.54 17.23 17.38 3,875,161 -0.06(-0.35%)
Jan 11, 2010 17.26 17.51 17.24 17.44 3,836,711 +0.25(+1.45%)
Jan 08, 2010 17.16 17.24 16.95 17.19 4,270,395 -0.01(-0.06%)
Jan 07, 2010 17.19 17.32 16.91 17.20 6,951,949 -0.04(-0.22%)
Jan 06, 2010 17.44 17.53 17.22 17.24 9,253,068 -0.24(-1.37%)
Jan 05, 2010 17.84 17.84 17.37 17.48 10,668,155 -0.38(-2.13%)
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.