FinancialContent is the trusted provider of stock market information to the media industry.
Sempra Energy (NY: SRE)
117.25 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:00 PM EDT, Jul 8, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 08, 2020 117.22 118.38 116.64 117.25 1,715,209 -0.51(-0.43%)
Jul 07, 2020 119.08 119.22 117.59 117.76 2,115,179 -2.69(-2.23%)
Jul 06, 2020 121.97 122.37 119.63 120.45 1,833,354 -0.49(-0.41%)
Jul 02, 2020 122.27 123.70 120.74 120.94 1,525,000 -0.41(-0.34%)
Jul 01, 2020 119.33 121.66 117.96 121.35 1,968,027 +4.12(+3.51%)
Jun 30, 2020 118.17 118.31 115.76 117.23 1,779,163 -0.89(-0.75%)
Jun 29, 2020 114.23 118.16 113.45 118.12 1,533,897 +5.51(+4.89%)
Jun 26, 2020 116.89 117.94 112.16 112.61 7,075,500 -4.71(-4.01%)
Jun 25, 2020 118.31 118.46 115.92 117.32 1,765,437 -2.72(-2.27%)
Jun 24, 2020 118.03 120.30 116.98 120.04 2,063,381 +0.56(+0.47%)
Jun 23, 2020 120.91 121.99 118.77 119.48 1,834,158 +0.03(+0.03%)
Jun 22, 2020 117.35 120.12 117.35 119.45 2,374,465 +2.20(+1.88%)
Jun 19, 2020 125.96 126.18 117.25 117.25 6,004,000 -7.31(-5.87%)
Jun 18, 2020 123.13 124.83 122.75 124.56 1,453,115 +0.39(+0.31%)
Jun 17, 2020 124.98 125.51 121.81 124.17 1,834,170 -0.19(-0.15%)
Jun 16, 2020 128.65 129.59 123.61 124.36 2,932,226 -0.89(-0.71%)
Jun 15, 2020 122.04 125.91 120.38 125.25 3,525,264 +1.20(+0.97%)
Jun 12, 2020 127.69 128.27 122.08 124.05 2,360,700 +0.57(+0.46%)
Jun 11, 2020 125.17 125.61 122.65 123.48 2,478,599 -5.08(-3.95%)
Jun 10, 2020 130.50 131.40 128.43 128.56 1,617,712 -1.75(-1.34%)
Jun 09, 2020 133.10 133.28 129.78 130.31 1,581,468 -4.48(-3.32%)
Jun 08, 2020 135.11 135.97 133.89 134.79 1,355,841 +1.00(+0.75%)
Jun 05, 2020 130.71 136.08 129.84 133.79 1,508,000 +5.00(+3.88%)
Jun 04, 2020 130.65 130.97 127.37 128.79 1,366,517 -2.81(-2.14%)
Jun 03, 2020 131.37 132.71 130.90 131.60 1,397,388 +1.28(+0.98%)
Jun 02, 2020 130.09 130.45 128.78 130.32 1,161,998 +1.25(+0.97%)
Jun 01, 2020 126.30 130.05 126.15 129.07 1,134,958 +2.76(+2.19%)
May 29, 2020 126.47 127.42 124.74 126.31 1,794,200 -1.08(-0.85%)
May 28, 2020 127.33 127.78 125.68 127.39 1,325,517 +2.49(+1.99%)
May 27, 2020 128.49 128.52 123.24 124.90 1,203,388 -0.33(-0.26%)
May 26, 2020 125.72 127.38 124.33 125.23 1,189,636 +1.42(+1.15%)
May 22, 2020 121.14 123.97 120.57 123.81 856,900 +2.73(+2.25%)
May 21, 2020 122.45 123.79 120.96 121.08 1,263,820 -1.56(-1.27%)
May 20, 2020 126.29 127.08 122.29 122.64 1,302,829 -3.46(-2.74%)
May 19, 2020 123.80 127.43 122.20 126.10 1,678,794 +2.10(+1.69%)
May 18, 2020 122.87 125.83 122.71 124.00 1,997,227 +4.80(+4.03%)
May 15, 2020 119.89 120.97 116.92 119.20 2,832,600 -1.14(-0.95%)
May 14, 2020 117.10 120.63 114.33 120.34 1,361,033 +2.09(+1.77%)
May 13, 2020 121.11 121.94 116.20 118.25 1,767,442 -3.14(-2.59%)
May 12, 2020 124.75 125.59 121.36 121.39 1,521,917 -3.41(-2.73%)
May 11, 2020 123.21 125.01 122.39 124.80 1,454,317 +0.57(+0.46%)
May 08, 2020 125.23 126.71 122.95 124.23 1,215,200 +0.50(+0.40%)
May 07, 2020 123.80 125.36 123.20 123.73 1,871,506 +1.71(+1.40%)
May 06, 2020 124.76 124.84 121.48 122.02 1,240,867 -2.20(-1.77%)
May 05, 2020 122.91 125.84 122.25 124.22 1,351,715 +0.10(+0.08%)
May 04, 2020 120.15 125.98 119.22 124.12 2,033,723 +4.19(+3.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.