Skip to main content

Sempra Energy (NY: SRE )

72.06 +0.54 (+0.75%)
Streaming Delayed Price Updated: 3:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 71.11 71.97 70.73 71.52 2,808,579 +0.39(+0.55%)
Apr 22, 2024 70.08 71.25 69.70 71.13 3,330,327 +1.05(+1.50%)
Apr 19, 2024 68.66 70.16 68.63 70.08 3,104,540 +1.64(+2.40%)
Apr 18, 2024 68.18 68.58 67.55 68.44 3,472,268 +0.50(+0.74%)
Apr 17, 2024 66.87 68.15 66.70 67.94 2,486,251 +1.53(+2.30%)
Apr 16, 2024 67.88 67.94 66.40 66.41 3,486,286 -1.70(-2.50%)
Apr 15, 2024 69.11 69.31 67.62 68.11 3,611,744 -0.58(-0.84%)
Apr 12, 2024 69.39 69.63 68.46 68.69 2,263,409 -0.56(-0.81%)
Apr 11, 2024 70.50 70.65 68.87 69.25 3,212,480 -0.93(-1.33%)
Apr 10, 2024 70.51 70.69 69.80 70.18 4,192,814 -1.50(-2.09%)
Apr 09, 2024 71.07 71.73 70.80 71.68 4,393,358 +0.91(+1.29%)
Apr 08, 2024 70.67 71.44 70.33 70.77 2,767,043 +0.25(+0.35%)
Apr 05, 2024 70.41 70.74 69.85 70.52 2,796,396 -0.32(-0.45%)
Apr 04, 2024 71.50 71.65 70.08 70.84 4,810,088 -0.13(-0.18%)
Apr 03, 2024 71.85 71.95 70.93 70.97 2,947,588 -0.83(-1.16%)
Apr 02, 2024 71.39 72.26 71.39 71.80 2,599,293 +0.44(+0.62%)
Apr 01, 2024 71.83 71.83 70.87 71.36 1,873,719 -0.47(-0.65%)
Mar 28, 2024 71.45 72.00 71.07 71.83 2,468,804 +0.58(+0.81%)
Mar 27, 2024 69.77 71.26 69.55 71.25 3,600,247 +2.01(+2.90%)
Mar 26, 2024 69.70 69.78 68.88 69.24 2,196,992 -0.39(-0.56%)
Mar 25, 2024 69.89 70.03 69.15 69.63 2,910,250 -0.14(-0.20%)
Mar 22, 2024 70.05 70.28 69.58 69.77 2,788,356 -0.15(-0.21%)
Mar 21, 2024 69.76 70.48 69.67 69.92 2,704,978 +0.15(+0.21%)
Mar 20, 2024 70.38 71.05 69.53 69.77 3,166,145 -0.70(-0.99%)
Mar 19, 2024 70.18 70.55 69.74 70.47 2,990,519 +0.49(+0.69%)
Mar 18, 2024 69.53 70.26 69.03 69.98 2,297,854 +0.58(+0.84%)
Mar 15, 2024 69.45 69.93 68.90 69.40 7,740,622 -0.21(-0.30%)
Mar 14, 2024 70.49 70.78 69.09 69.61 3,054,447 -0.59(-0.85%)
Mar 13, 2024 70.78 71.28 70.12 70.20 3,265,090 -0.14(-0.20%)
Mar 12, 2024 71.57 71.79 70.22 70.34 2,586,923 -1.58(-2.19%)
Mar 11, 2024 70.30 71.94 70.30 71.92 3,200,688 +1.47(+2.08%)
Mar 08, 2024 69.76 70.55 69.58 70.45 2,768,143 +0.47(+0.67%)
Mar 07, 2024 70.74 71.14 69.69 69.98 3,454,815 -0.04(-0.06%)
Mar 06, 2024 70.07 70.53 69.72 70.02 3,133,818 +0.43(+0.61%)
Mar 05, 2024 70.26 71.12 69.18 69.60 3,742,933 -0.53(-0.75%)
Mar 04, 2024 68.85 70.15 68.83 70.12 2,691,076 +0.86(+1.25%)
Mar 01, 2024 69.93 70.10 68.84 69.26 2,825,756 -0.72(-1.03%)
Feb 29, 2024 70.46 70.49 69.81 69.98 4,669,303 -0.07(-0.10%)
Feb 28, 2024 70.23 70.92 69.94 70.05 3,388,793 -0.39(-0.55%)
Feb 27, 2024 70.91 70.96 69.70 70.44 2,658,630 +0.15(+0.21%)
Feb 26, 2024 70.90 71.10 69.98 70.29 3,211,797 -1.05(-1.47%)
Feb 23, 2024 70.78 71.69 70.51 71.34 3,387,335 +0.64(+0.91%)
Feb 22, 2024 70.73 71.11 70.09 70.70 2,147,404 -0.63(-0.89%)
Feb 21, 2024 70.30 71.45 69.94 71.33 2,585,256 +1.29(+1.84%)
Feb 20, 2024 69.81 70.93 69.60 70.04 3,151,053 +0.17(+0.24%)
Feb 16, 2024 69.69 70.31 69.13 69.88 2,294,459 -0.01(-0.01%)
Feb 15, 2024 69.09 70.24 68.98 69.89 2,761,284 +1.03(+1.50%)
Feb 14, 2024 68.89 69.18 68.53 68.85 2,607,106 +0.11(+0.16%)
Feb 13, 2024 69.77 70.01 67.81 68.75 3,147,628 -1.33(-1.90%)
Feb 12, 2024 69.11 70.33 68.97 70.07 2,609,555 +1.01(+1.46%)
Feb 09, 2024 68.94 69.42 68.68 69.06 1,647,213 -0.17(-0.24%)
Feb 08, 2024 69.19 69.42 68.57 69.23 1,813,909 -0.21(-0.30%)
Feb 07, 2024 69.47 69.62 68.99 69.44 2,054,779 +0.29(+0.42%)
Feb 06, 2024 69.25 69.61 68.97 69.15 2,645,713 -0.29(-0.41%)
Feb 05, 2024 70.11 70.22 69.29 69.44 2,288,126 -1.28(-1.81%)
Feb 02, 2024 70.94 71.45 69.70 70.72 2,393,214 -1.00(-1.40%)
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.