Sempra Energy (NY: SRE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2024	88.25	90.16	88.05	89.76	5,243,487	+1.50(+1.70%)
Nov 06, 2024	81.50	88.59	80.87	88.26	7,768,859	+6.01(+7.31%)
Nov 05, 2024	80.80	82.27	80.22	82.25	4,273,589	+1.44(+1.78%)
Nov 04, 2024	81.55	81.94	80.11	80.81	3,379,884	-0.84(-1.03%)
Nov 01, 2024	83.74	83.92	81.54	81.65	2,789,571	-1.72(-2.06%)
Oct 31, 2024	83.37	84.39	83.20	83.37	2,236,028	-0.18(-0.22%)
Oct 30, 2024	83.86	84.08	82.65	83.55	2,196,732	+0.00(+0.00%)
Oct 29, 2024	84.54	84.54	83.45	83.55	2,459,719	-1.62(-1.90%)
Oct 28, 2024	84.90	85.60	84.73	85.17	1,924,427	+0.79(+0.94%)
Oct 25, 2024	86.24	86.36	84.33	84.38	2,308,530	-1.39(-1.62%)
Oct 24, 2024	86.35	86.57	85.38	85.77	2,202,465	-0.19(-0.22%)
Oct 23, 2024	85.29	85.99	84.87	85.96	3,098,249	+0.95(+1.12%)
Oct 22, 2024	84.40	85.23	84.25	85.01	3,546,999	+0.08(+0.09%)
Oct 21, 2024	86.06	86.06	84.09	84.93	3,065,732	-1.03(-1.20%)
Oct 18, 2024	85.67	86.13	84.63	85.96	3,022,969	+0.47(+0.55%)
Oct 17, 2024	85.50	85.92	84.61	85.49	3,135,244	-0.17(-0.20%)
Oct 16, 2024	84.14	85.83	83.87	85.66	3,173,612	+1.63(+1.94%)
Oct 15, 2024	83.48	84.49	83.18	84.03	6,532,033	+0.88(+1.06%)
Oct 14, 2024	82.20	83.29	82.11	83.15	1,998,422	+0.99(+1.20%)
Oct 11, 2024	81.54	82.39	81.37	82.16	1,794,306	+0.83(+1.02%)
Oct 10, 2024	81.87	82.50	81.26	81.33	2,050,370	-0.19(-0.23%)
Oct 09, 2024	81.63	81.97	81.08	81.52	1,573,085	-0.09(-0.11%)
Oct 08, 2024	81.92	82.31	81.54	81.61	2,416,455	+0.10(+0.12%)
Oct 07, 2024	82.14	82.33	81.35	81.51	2,742,132	-1.09(-1.32%)
Oct 04, 2024	81.69	82.87	81.60	82.60	1,388,397	+0.07(+0.08%)
Oct 03, 2024	83.50	83.50	82.23	82.53	1,711,340	-0.85(-1.02%)
Oct 02, 2024	83.18	83.92	82.75	83.38	1,739,999	-0.54(-0.64%)
Oct 01, 2024	83.82	84.47	83.51	83.92	1,628,782	+0.29(+0.35%)
Sep 30, 2024	83.36	83.65	82.44	83.63	2,355,157	+0.38(+0.46%)
Sep 27, 2024	82.33	83.58	82.33	83.25	2,463,042	+1.31(+1.60%)
Sep 26, 2024	82.02	82.97	81.75	81.94	2,775,114	-0.44(-0.53%)
Sep 25, 2024	82.82	83.06	81.77	82.38	2,395,345	-0.02(-0.02%)
Sep 24, 2024	83.20	83.75	82.28	82.40	3,237,274	-1.01(-1.21%)
Sep 23, 2024	82.82	83.49	82.51	83.41	2,352,113	+0.85(+1.03%)
Sep 20, 2024	82.21	82.84	81.47	82.56	4,675,386	+0.67(+0.81%)
Sep 19, 2024	82.03	82.03	81.35	81.89	2,314,223	-0.43(-0.52%)
Sep 18, 2024	83.25	83.47	81.64	82.32	1,957,915	-1.00(-1.20%)
Sep 17, 2024	83.21	83.40	82.79	83.32	2,040,580	+0.35(+0.42%)
Sep 16, 2024	82.99	83.66	82.67	82.98	2,408,193	+0.63(+0.76%)
Sep 13, 2024	81.32	82.44	80.74	82.35	2,511,772	+1.26(+1.55%)
Sep 12, 2024	80.94	81.22	80.39	81.09	2,349,057	+0.33(+0.41%)
Sep 11, 2024	81.24	81.28	79.86	80.76	3,465,437	-0.70(-0.87%)
Sep 10, 2024	82.47	83.20	80.81	81.47	3,064,553	-0.85(-1.04%)
Sep 09, 2024	81.72	82.39	81.44	82.32	2,247,881	+0.83(+1.02%)
Sep 06, 2024	82.49	82.64	81.47	81.49	2,131,346	-0.98(-1.19%)
Sep 05, 2024	83.59	83.59	82.18	82.47	1,444,154	-0.31(-0.37%)
Sep 04, 2024	82.39	83.65	82.21	82.78	1,758,372	+0.76(+0.93%)

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.