Sempra Energy (NY: SRE )

119.66 USD -0.21 (-0.18%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2021 121.07 123.57 119.56 119.66 1,708,734 -0.21(-0.18%)
Nov 30, 2021 123.01 123.34 119.68 119.87 2,875,958 -4.33(-3.49%)
Nov 29, 2021 123.11 125.31 122.45 124.20 2,217,290 +2.52(+2.07%)
Nov 26, 2021 123.85 124.07 121.47 121.68 1,132,801 -3.85(-3.07%)
Nov 24, 2021 125.15 126.49 124.96 125.53 1,268,593 +0.21(+0.17%)
Nov 23, 2021 125.43 126.74 124.67 125.32 1,727,595 +0.37(+0.30%)
Nov 22, 2021 122.71 125.56 122.62 124.95 1,774,505 +2.19(+1.78%)
Nov 19, 2021 123.35 123.38 121.89 122.76 1,824,419 +0.02(+0.02%)
Nov 18, 2021 124.24 123.03 122.60 122.74 1,423,392 -1.50(-1.21%)
Nov 17, 2021 125.42 125.57 124.05 124.24 1,318,505 -1.76(-1.40%)
Nov 16, 2021 124.93 128.36 124.56 126.00 3,235,911 +1.44(+1.16%)
Nov 15, 2021 122.93 124.98 122.37 124.56 1,545,951 +2.46(+2.01%)
Nov 12, 2021 121.60 122.19 121.41 122.10 955,613 +0.50(+0.41%)
Nov 11, 2021 124.07 124.69 121.27 121.60 1,541,327 -3.01(-2.42%)
Nov 10, 2021 125.36 124.07 124.61 1,210,827 -0.45(-0.36%)
Nov 09, 2021 125.32 125.71 124.38 125.06 1,548,997 -0.52(-0.41%)
Nov 08, 2021 127.86 127.91 125.05 125.58 1,410,475 -1.77(-1.39%)
Nov 05, 2021 126.86 129.77 126.44 127.35 1,881,790 +0.00(+0.00%)
Nov 04, 2021 128.18 128.57 126.41 127.35 2,117,418 -0.83(-0.65%)
Nov 03, 2021 127.71 128.87 126.87 128.18 1,599,077 +0.15(+0.12%)
Nov 02, 2021 129.26 129.26 127.06 128.03 1,509,372 -0.86(-0.67%)
Nov 01, 2021 127.89 129.24 127.83 128.89 1,017,378 +1.26(+0.99%)
Oct 29, 2021 129.57 129.96 126.89 127.63 1,566,067 -2.09(-1.61%)
Oct 28, 2021 129.85 130.93 129.18 129.72 967,387 -0.15(-0.12%)
Oct 27, 2021 131.50 131.77 129.69 129.87 759,936 -1.57(-1.19%)
Oct 26, 2021 131.13 131.44 746,232 +1.08(+0.83%)
Oct 25, 2021 131.21 131.61 130.00 130.36 759,782 -0.81(-0.62%)
Oct 22, 2021 130.62 131.39 130.31 131.17 556,213 +0.91(+0.70%)
Oct 21, 2021 131.29 131.61 130.15 130.26 831,383 -1.02(-0.78%)
Oct 20, 2021 130.06 131.73 129.89 131.28 985,418 +1.84(+1.42%)
Oct 19, 2021 128.37 129.67 128.20 129.44 904,812 +2.02(+1.59%)
Oct 18, 2021 127.73 128.62 126.62 127.42 1,393,678 -0.99(-0.77%)
Oct 15, 2021 128.35 129.74 128.35 128.41 1,242,927 +0.35(+0.27%)
Oct 14, 2021 127.51 128.36 127.00 128.06 1,314,674 +1.21(+0.95%)
Oct 13, 2021 122.98 127.06 122.76 126.85 1,755,653 +2.44(+1.96%)
Oct 12, 2021 123.68 124.78 123.11 124.41 1,943,866 +1.28(+1.04%)
Oct 11, 2021 124.57 124.88 123.09 123.13 1,041,800 -1.49(-1.20%)
Oct 08, 2021 125.78 126.49 124.09 124.62 1,196,413 -0.97(-0.77%)
Oct 07, 2021 128.39 128.80 125.00 125.59 2,171,072 -2.18(-1.71%)
Oct 06, 2021 125.72 127.96 124.87 127.77 1,847,836 +1.13(+0.89%)
Oct 05, 2021 126.63 127.52 126.09 126.64 1,276,248 +0.12(+0.09%)
Oct 04, 2021 125.00 127.12 124.93 126.52 1,234,660 +0.94(+0.75%)
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.