Skip to main content

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 28, 2024 71.45 72.00 71.07 71.83 2,468,801 +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%)
Feb 01, 2024 70.78 71.74 70.17 71.72 2,415,162 +0.78(+1.10%)
Jan 31, 2024 71.97 72.32 70.84 70.94 3,556,132 -0.37(-0.51%)
Jan 30, 2024 70.70 71.49 70.32 71.30 3,054,218 +0.44(+0.62%)
Jan 29, 2024 70.27 71.15 69.72 70.87 3,058,377 +0.57(+0.82%)
Jan 26, 2024 70.24 70.75 69.84 70.29 3,951,964 +0.18(+0.25%)
Jan 25, 2024 69.82 70.36 69.41 70.11 3,250,592 +0.61(+0.88%)
Jan 24, 2024 71.59 71.59 69.33 69.50 3,546,948 -1.60(-2.24%)
Jan 23, 2024 71.09 71.30 70.50 71.09 2,519,835 +0.02(+0.03%)
Jan 22, 2024 72.27 72.46 70.66 71.07 3,381,736 -1.17(-1.62%)
Jan 19, 2024 72.76 72.76 71.81 72.24 2,658,697 -0.33(-0.45%)
Jan 18, 2024 72.49 72.85 71.98 72.57 3,593,148 -0.36(-0.49%)
Jan 17, 2024 73.28 74.40 72.61 72.93 3,377,798 -0.88(-1.20%)
Jan 16, 2024 74.25 74.64 73.61 73.81 2,772,920 -0.94(-1.26%)
Jan 12, 2024 74.78 75.02 74.27 74.75 3,655,118 +0.57(+0.76%)
Jan 11, 2024 75.60 75.66 73.87 74.19 2,464,016 -1.28(-1.69%)
Jan 10, 2024 75.58 75.80 75.17 75.47 1,681,602 -0.22(-0.29%)
Jan 09, 2024 75.89 76.16 75.53 75.68 2,135,253 -0.60(-0.79%)
Jan 08, 2024 75.56 76.39 75.31 76.29 2,413,168 +0.53(+0.69%)
Jan 05, 2024 75.17 76.17 74.90 75.76 3,326,874 +0.47(+0.62%)
Jan 04, 2024 75.60 76.15 75.26 75.30 1,961,579 -0.05(-0.07%)
Jan 03, 2024 75.42 75.47 74.66 75.35 2,430,144 +0.19(+0.25%)
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.