Sempra Energy (NY: SRE )

79.12 +1.39 (+1.79%)
Official Closing Price Updated: 4:10 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 77.77 78.25 77.53 77.73 2,186,306 -0.26(-0.33%)
Jul 22, 2024 77.86 78.19 77.50 77.99 2,137,831 +0.42(+0.54%)
Jul 19, 2024 78.20 78.20 77.22 77.57 1,559,554 -0.20(-0.26%)
Jul 18, 2024 77.25 79.46 77.21 77.77 2,804,077 +0.05(+0.06%)
Jul 17, 2024 76.56 78.44 76.34 77.72 3,448,217 +1.35(+1.77%)
Jul 16, 2024 76.41 76.57 75.89 76.37 3,730,081 +0.35(+0.46%)
Jul 15, 2024 76.58 77.03 75.83 76.02 3,392,534 -1.03(-1.34%)
Jul 12, 2024 77.35 77.77 77.00 77.05 3,282,230 +0.02(+0.03%)
Jul 11, 2024 76.39 77.30 76.27 77.03 2,992,938 +0.93(+1.22%)
Jul 10, 2024 75.91 76.26 75.40 76.10 1,924,979 +0.52(+0.69%)
Jul 09, 2024 75.22 76.18 75.01 75.58 2,133,554 +0.40(+0.53%)
Jul 08, 2024 76.14 76.30 74.66 75.18 2,356,144 -0.95(-1.25%)
Jul 05, 2024 75.14 76.22 74.75 76.13 4,498,084 +0.96(+1.28%)
Jul 03, 2024 75.14 75.86 75.01 75.17 1,261,369 +0.00(+0.00%)
Jul 02, 2024 75.04 75.44 74.90 75.17 1,875,370 +0.20(+0.27%)
Jul 01, 2024 76.14 76.40 74.74 74.97 2,799,124 -1.09(-1.43%)
Jun 28, 2024 76.27 76.64 75.47 76.06 4,925,610 +0.12(+0.16%)
Jun 27, 2024 75.53 76.17 75.20 75.94 2,450,112 +0.45(+0.60%)
Jun 26, 2024 74.28 75.67 73.89 75.49 3,469,302 +0.66(+0.89%)
Jun 25, 2024 75.71 75.96 74.44 74.83 3,002,522 -1.00(-1.32%)
Jun 24, 2024 74.89 76.16 74.77 75.83 2,265,138 +1.17(+1.57%)
Jun 21, 2024 75.48 75.88 74.63 74.66 5,759,194 -0.21(-0.28%)
Jun 20, 2024 74.39 75.25 74.22 74.87 1,900,753 +0.38(+0.51%)
Jun 18, 2024 74.07 74.73 73.79 74.49 2,463,156 +0.26(+0.35%)
Jun 17, 2024 74.95 75.31 74.15 74.23 2,734,552 -1.12(-1.49%)
Jun 14, 2024 75.12 75.48 74.36 75.35 2,688,714 -0.17(-0.22%)
Jun 13, 2024 75.13 75.70 74.20 75.52 2,421,176 +0.49(+0.65%)
Jun 12, 2024 76.00 76.02 74.68 75.03 2,537,613 -0.02(-0.03%)
Jun 11, 2024 74.04 75.23 73.89 75.05 2,348,931 +0.59(+0.79%)
Jun 10, 2024 74.62 74.79 74.13 74.47 3,715,012 -0.25(-0.33%)
Jun 07, 2024 74.64 75.23 74.49 74.72 3,754,061 -0.65(-0.87%)
Jun 06, 2024 75.56 76.20 75.23 75.37 2,191,962 -0.49(-0.64%)
Jun 05, 2024 76.27 76.31 75.46 75.86 2,402,485 -0.69(-0.91%)
Jun 04, 2024 75.89 76.93 75.62 76.55 2,781,157 +0.47(+0.61%)
Jun 03, 2024 76.31 76.89 75.56 76.09 2,190,227 -0.32(-0.42%)
May 31, 2024 74.17 76.46 73.67 76.40 5,361,356 +2.59(+3.51%)
May 30, 2024 73.68 74.03 73.16 73.81 2,704,923 +0.39(+0.53%)
May 29, 2024 74.21 74.43 73.18 73.43 2,682,463 -1.32(-1.76%)
May 28, 2024 74.97 75.72 74.62 74.75 4,046,197 -0.48(-0.63%)
May 24, 2024 75.45 75.66 74.74 75.22 1,886,214 -0.02(-0.03%)
May 23, 2024 76.35 76.40 75.23 75.24 2,726,385 -1.46(-1.90%)
May 22, 2024 77.07 77.53 76.51 76.70 3,619,531 -1.06(-1.36%)
May 21, 2024 77.44 78.19 77.23 77.76 3,178,479 +0.31(+0.40%)
May 20, 2024 77.87 77.96 77.35 77.45 2,574,467 -0.08(-0.10%)
May 17, 2024 77.20 77.66 76.77 77.53 2,610,318 +0.50(+0.64%)
May 16, 2024 77.39 77.76 76.91 77.04 2,756,703 -0.36(-0.46%)
May 15, 2024 76.87 77.56 76.55 77.39 4,088,174 +1.39(+1.83%)
May 14, 2024 77.10 77.25 75.94 76.01 2,688,775 -0.49(-0.64%)
May 13, 2024 76.65 77.10 76.20 76.49 4,382,643 -0.06(-0.08%)
May 10, 2024 75.73 76.74 75.28 76.55 7,457,101 +1.00(+1.33%)
May 09, 2024 74.62 75.63 74.36 75.55 3,404,735 +0.93(+1.25%)
May 08, 2024 72.98 74.74 72.70 74.62 4,129,292 +1.23(+1.68%)
May 07, 2024 72.58 73.48 71.59 73.39 4,354,169 +1.27(+1.76%)
May 06, 2024 72.34 72.60 72.01 72.12 2,109,114 -0.21(-0.29%)
May 03, 2024 72.75 72.83 71.77 72.33 3,480,261 +0.05(+0.07%)
May 02, 2024 71.74 72.31 71.38 72.28 2,641,989 +0.91(+1.28%)
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.