Sempra Energy (NY: SRE )

137.77 USD -2.81 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 139.21 139.77 137.72 137.77 3,227,713 -2.81(-2.00%)
Jun 17, 2021 141.17 142.08 140.24 140.58 1,310,972 -0.58(-0.41%)
Jun 16, 2021 144.31 144.75 140.88 141.16 1,683,548 -2.90(-2.01%)
Jun 15, 2021 143.31 144.93 142.84 144.06 1,406,025 +0.81(+0.57%)
Jun 14, 2021 142.93 143.66 141.67 143.25 2,669,951 +1.01(+0.71%)
Jun 11, 2021 140.04 142.58 139.45 142.24 2,524,227 +2.55(+1.83%)
Jun 10, 2021 139.44 140.74 138.95 139.69 1,489,214 +0.25(+0.18%)
Jun 09, 2021 136.40 139.97 135.81 139.44 2,111,207 +4.00(+2.95%)
Jun 08, 2021 136.61 136.61 134.49 135.44 1,874,881 -0.66(-0.48%)
Jun 07, 2021 136.76 137.04 135.96 136.10 1,483,145 -0.32(-0.23%)
Jun 04, 2021 137.36 137.77 135.89 136.42 1,786,054 -0.59(-0.43%)
Jun 03, 2021 134.85 137.40 134.85 137.01 1,686,920 +1.17(+0.86%)
Jun 02, 2021 136.08 136.45 134.92 135.84 2,746,532 -0.09(-0.07%)
Jun 01, 2021 136.10 136.46 135.29 135.93 2,406,484 +0.44(+0.32%)
May 28, 2021 136.60 136.88 134.72 135.49 2,057,590 +0.19(+0.14%)
May 27, 2021 137.34 137.54 134.92 135.30 5,666,384 -1.73(-1.26%)
May 26, 2021 135.82 137.84 135.22 137.03 2,107,404 +1.58(+1.17%)
May 25, 2021 137.72 137.97 135.12 135.45 1,206,881 -2.31(-1.68%)
May 24, 2021 137.67 138.79 137.65 137.76 960,459 +0.79(+0.58%)
May 21, 2021 135.99 137.35 135.99 136.97 1,676,029 +1.23(+0.91%)
May 20, 2021 136.15 136.69 135.25 135.74 3,750,574 -0.21(-0.15%)
May 19, 2021 136.98 137.19 134.54 135.95 1,752,309 -1.40(-1.02%)
May 18, 2021 137.44 137.80 136.81 137.35 1,816,534 -0.19(-0.14%)
May 17, 2021 138.17 138.59 136.72 137.54 1,386,289 -0.57(-0.41%)
May 14, 2021 138.29 139.48 137.50 138.11 946,140 +0.38(+0.28%)
May 13, 2021 135.08 138.49 134.49 137.73 899,673 +2.52(+1.86%)
May 12, 2021 138.42 138.58 134.92 135.21 1,466,130 -3.33(-2.40%)
May 11, 2021 139.00 139.18 137.07 138.54 1,308,914 -0.48(-0.35%)
May 10, 2021 138.46 140.46 138.11 139.02 815,462 +1.20(+0.87%)
May 07, 2021 136.00 138.83 135.69 137.82 904,551 +1.21(+0.89%)
May 06, 2021 135.81 136.76 134.86 136.61 1,112,230 +1.13(+0.83%)
May 05, 2021 135.95 138.74 134.20 135.48 1,263,655 -2.50(-1.81%)
May 04, 2021 138.19 138.58 137.30 137.98 1,239,132 -0.08(-0.06%)
May 03, 2021 137.81 139.36 136.97 138.06 938,224 +0.49(+0.36%)
Apr 30, 2021 136.43 137.62 135.42 137.57 1,208,000 +1.45(+1.07%)
Apr 29, 2021 135.23 136.22 134.92 136.12 2,014,421 +1.20(+0.89%)
Apr 28, 2021 135.35 135.57 133.93 134.92 1,039,783 -0.01(-0.01%)
Apr 27, 2021 136.65 136.65 134.47 134.93 1,206,735 -1.56(-1.14%)
Apr 26, 2021 137.09 137.09 135.45 136.49 1,090,977 -0.58(-0.42%)
Apr 23, 2021 137.51 137.55 136.23 137.07 802,100 -0.38(-0.28%)
Apr 22, 2021 138.60 138.90 137.24 137.45 927,678 -1.15(-0.83%)
Apr 21, 2021 139.84 140.30 137.88 138.60 1,290,107 -1.26(-0.90%)
Apr 20, 2021 138.15 140.11 137.90 139.86 1,207,339 +1.62(+1.17%)
Apr 19, 2021 139.18 139.57 137.59 138.24 1,388,016 +0.10(+0.07%)
Apr 16, 2021 137.88 138.82 137.58 138.14 1,378,100 +0.51(+0.37%)
Apr 15, 2021 135.45 137.79 135.44 137.63 1,377,768 +2.19(+1.62%)
Apr 14, 2021 134.80 135.75 134.44 135.44 1,054,741 +0.40(+0.30%)
Apr 13, 2021 132.70 135.30 131.61 135.04 1,427,916 +1.75(+1.31%)
Apr 12, 2021 134.74 135.80 132.70 133.29 1,442,572 -0.99(-0.74%)
Apr 09, 2021 133.28 134.65 133.28 134.28 1,007,100 +1.13(+0.85%)
Apr 08, 2021 133.88 135.20 133.09 133.15 1,353,360 -0.37(-0.28%)
Apr 07, 2021 134.18 134.66 132.61 133.52 1,302,405 -0.72(-0.54%)
Apr 06, 2021 133.11 134.73 132.78 134.24 1,119,877 +0.40(+0.30%)
Apr 05, 2021 132.51 135.25 132.51 133.84 1,294,005 +2.04(+1.55%)
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.