Sempra Energy (NY: SRE )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 03, 2024	82.01	83.12	81.47	82.63	1,614,904	+0.45(+0.55%)
Aug 30, 2024	81.60	82.46	81.28	82.18	3,181,666	+0.56(+0.69%)
Aug 29, 2024	81.73	81.77	80.23	81.62	1,873,889	-0.03(-0.04%)
Aug 28, 2024	81.88	82.28	81.32	81.65	2,830,071	+0.00(+0.00%)
Aug 27, 2024	81.95	82.39	81.17	81.65	2,240,619	-0.45(-0.55%)
Aug 26, 2024	81.66	82.57	81.46	82.10	1,756,203	+0.70(+0.86%)
Aug 23, 2024	81.60	81.85	81.16	81.40	1,974,641	+0.09(+0.11%)
Aug 22, 2024	80.88	81.42	80.63	81.31	1,878,543	+0.33(+0.41%)
Aug 21, 2024	80.90	81.28	80.68	80.98	1,620,062	+0.22(+0.27%)
Aug 20, 2024	80.87	81.15	80.47	80.76	1,737,728	-0.11(-0.14%)
Aug 19, 2024	80.00	80.91	79.98	80.87	2,223,981	+0.88(+1.10%)
Aug 16, 2024	80.16	80.31	79.58	79.99	3,244,269	+0.31(+0.39%)
Aug 15, 2024	78.35	79.81	78.22	79.68	2,597,150	+0.97(+1.23%)
Aug 14, 2024	78.13	79.39	78.02	78.71	2,659,419	+0.20(+0.25%)
Aug 13, 2024	79.26	79.48	78.20	78.51	2,976,946	-0.48(-0.61%)
Aug 12, 2024	78.55	79.06	78.13	78.99	1,972,184	+0.58(+0.74%)
Aug 09, 2024	78.16	78.53	77.07	78.41	2,514,488	+0.84(+1.08%)
Aug 08, 2024	76.75	78.20	76.67	77.57	3,444,503	+0.31(+0.40%)
Aug 07, 2024	77.59	78.14	77.02	77.26	4,243,551	+0.21(+0.27%)
Aug 06, 2024	78.50	79.30	77.05	77.05	4,744,049	-1.65(-2.10%)
Aug 05, 2024	82.33	82.37	78.53	78.70	4,774,952	-3.04(-3.72%)
Aug 02, 2024	82.78	83.68	80.84	81.74	2,699,615	+0.26(+0.32%)
Aug 01, 2024	80.56	81.50	80.16	81.48	2,034,442	+1.42(+1.77%)
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%)

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.