Sempra Energy (NY: SRE )

75.86 -1.47 (-1.90%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 76.98 77.03 75.85 75.86 2,704,176 -1.47(-1.90%)
May 22, 2024 77.70 78.17 77.14 77.33 3,590,046 -1.07(-1.36%)
May 21, 2024 78.08 78.83 77.86 78.40 3,152,587 +0.31(+0.40%)
May 20, 2024 78.51 78.60 77.99 78.09 2,553,495 -0.08(-0.10%)
May 17, 2024 77.83 78.30 77.40 78.17 2,589,054 +0.50(+0.64%)
May 16, 2024 78.03 78.40 77.54 77.67 2,734,247 -0.36(-0.46%)
May 15, 2024 77.50 78.20 77.17 78.03 4,054,872 +1.40(+1.83%)
May 14, 2024 77.73 77.88 76.56 76.63 2,666,872 -0.49(-0.64%)
May 13, 2024 77.28 77.73 76.83 77.12 4,346,942 -0.06(-0.08%)
May 10, 2024 76.35 77.37 75.90 77.18 7,396,355 +1.01(+1.33%)
May 09, 2024 75.23 76.25 74.97 76.17 3,377,000 +0.94(+1.25%)
May 08, 2024 73.58 75.35 73.30 75.23 4,095,655 +1.24(+1.68%)
May 07, 2024 73.18 74.08 72.17 73.99 4,318,700 +1.28(+1.76%)
May 06, 2024 72.93 73.19 72.60 72.71 2,091,933 -0.21(-0.29%)
May 03, 2024 73.35 73.42 72.36 72.92 3,451,911 +0.05(+0.07%)
May 02, 2024 72.33 72.90 71.97 72.87 2,620,467 +0.92(+1.28%)
May 01, 2024 71.40 72.66 71.34 71.95 3,603,906 +0.32(+0.45%)
Apr 30, 2024 71.81 72.02 71.33 71.63 2,310,568 -0.65(-0.90%)
Apr 29, 2024 71.68 72.33 71.67 72.28 2,428,117 +0.96(+1.35%)
Apr 26, 2024 72.03 72.36 71.31 71.32 3,161,507 -0.66(-0.92%)
Apr 25, 2024 72.00 72.25 71.00 71.98 2,504,456 -0.06(-0.08%)
Apr 24, 2024 70.94 72.25 70.52 72.04 2,367,012 +0.52(+0.73%)
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%)
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.