Sempra Energy (NY: SRE )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	80.27	80.46	79.49	80.06	2,159,418	-0.16(-0.20%)
Jul 30, 2024	79.32	80.38	79.17	80.22	2,043,130	+0.96(+1.21%)
Jul 29, 2024	78.74	79.50	78.31	79.26	2,071,968	+0.71(+0.90%)
Jul 26, 2024	78.33	79.15	78.06	78.55	2,530,373	+0.48(+0.61%)
Jul 25, 2024	79.63	80.54	78.03	78.07	4,582,313	-1.05(-1.33%)
Jul 24, 2024	78.43	79.48	78.00	79.12	3,033,305	+1.39(+1.79%)
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%)

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.