Sempra Energy (NY: SRE )

71.47 -0.49 (-0.68%)
Streaming Delayed Price Updated: 12:44 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 70.92 72.08 70.56 71.96 2,562,709 +1.30(+1.84%)
Feb 20, 2024 70.42 71.55 70.21 70.66 3,123,572 +0.17(+0.24%)
Feb 16, 2024 70.30 70.93 69.74 70.49 2,274,449 -0.01(-0.01%)
Feb 15, 2024 69.70 70.86 69.59 70.50 2,737,202 +1.04(+1.50%)
Feb 14, 2024 69.50 69.79 69.13 69.46 2,584,369 +0.11(+0.16%)
Feb 13, 2024 70.38 70.63 68.41 69.35 3,120,177 -1.34(-1.90%)
Feb 12, 2024 69.72 70.95 69.58 70.69 2,586,797 +1.02(+1.46%)
Feb 09, 2024 69.55 70.03 69.28 69.67 1,632,848 -0.17(-0.24%)
Feb 08, 2024 69.80 70.03 69.17 69.84 1,798,090 -0.21(-0.30%)
Feb 07, 2024 70.08 70.23 69.60 70.05 2,036,859 +0.29(+0.42%)
Feb 06, 2024 69.86 70.22 69.58 69.76 2,622,639 -0.29(-0.41%)
Feb 05, 2024 70.73 70.84 69.90 70.05 2,268,171 -1.29(-1.81%)
Feb 02, 2024 71.56 72.08 70.31 71.34 2,372,342 -1.01(-1.40%)
Feb 01, 2024 71.40 72.37 70.79 72.35 2,394,099 +0.79(+1.10%)
Jan 31, 2024 72.60 72.96 71.47 71.56 3,525,118 -0.37(-0.51%)
Jan 30, 2024 71.32 72.12 70.94 71.93 3,027,581 +0.44(+0.62%)
Jan 29, 2024 70.89 71.78 70.33 71.49 3,031,704 +0.58(+0.82%)
Jan 26, 2024 70.86 71.37 70.45 70.91 3,917,498 +0.18(+0.25%)
Jan 25, 2024 70.43 70.98 70.02 70.73 3,222,243 +0.62(+0.88%)
Jan 24, 2024 72.22 72.22 69.94 70.11 3,516,014 -1.61(-2.24%)
Jan 23, 2024 71.72 71.93 71.12 71.72 2,497,859 +0.02(+0.03%)
Jan 22, 2024 72.91 73.10 71.28 71.70 3,352,243 -1.18(-1.62%)
Jan 19, 2024 73.40 73.40 72.44 72.88 2,635,510 -0.33(-0.45%)
Jan 18, 2024 73.13 73.50 72.61 73.21 3,561,811 -0.36(-0.49%)
Jan 17, 2024 73.92 75.05 73.25 73.57 3,348,339 -0.89(-1.20%)
Jan 16, 2024 74.90 75.30 74.26 74.46 2,748,737 -0.95(-1.26%)
Jan 12, 2024 75.44 75.68 74.92 75.41 3,623,241 +0.57(+0.76%)
Jan 11, 2024 76.27 76.33 74.52 74.84 2,442,527 -1.29(-1.69%)
Jan 10, 2024 76.25 76.47 75.83 76.13 1,666,937 -0.22(-0.29%)
Jan 09, 2024 76.56 76.83 76.19 76.35 2,116,631 -0.61(-0.79%)
Jan 08, 2024 76.22 77.06 75.97 76.96 2,392,122 +0.53(+0.69%)
Jan 05, 2024 75.83 76.84 75.56 76.43 3,297,860 +0.47(+0.62%)
Jan 04, 2024 76.27 76.82 75.92 75.96 1,944,472 -0.05(-0.07%)
Jan 03, 2024 76.08 76.13 75.32 76.01 2,408,950 +0.19(+0.25%)
Jan 02, 2024 74.52 76.23 74.23 75.82 2,714,168 +1.09(+1.46%)
Dec 29, 2023 74.49 74.83 74.24 74.73 1,736,544 +0.06(+0.08%)
Dec 28, 2023 74.00 74.71 74.00 74.67 1,234,901 +0.53(+0.71%)
Dec 27, 2023 74.29 74.71 73.89 74.14 2,038,406 -0.32(-0.43%)
Dec 26, 2023 73.63 74.80 73.60 74.46 2,267,081 +0.76(+1.03%)
Dec 22, 2023 73.63 74.10 73.29 73.70 1,843,609 +0.56(+0.77%)
Dec 21, 2023 73.29 73.99 72.93 73.14 2,570,785 +0.00(+0.00%)
Dec 20, 2023 74.85 75.08 73.08 73.14 3,972,989 -1.86(-2.48%)
Dec 19, 2023 75.04 75.41 74.66 75.00 2,891,688 +0.20(+0.27%)
Dec 18, 2023 75.54 75.86 74.67 74.80 2,763,829 -0.42(-0.56%)
Dec 15, 2023 75.95 76.19 74.48 75.22 8,523,479 -1.26(-1.65%)
Dec 14, 2023 76.99 77.79 76.09 76.48 6,495,309 -0.01(-0.01%)
Dec 13, 2023 73.92 76.60 73.58 76.49 3,509,901 +2.64(+3.57%)
Dec 12, 2023 74.84 74.84 73.70 73.85 3,231,600 -0.09(-0.12%)
Dec 11, 2023 72.18 74.01 72.07 73.94 5,282,736 +1.56(+2.16%)
Dec 08, 2023 73.22 73.33 72.22 72.38 2,521,661 -0.66(-0.90%)
Dec 07, 2023 73.14 73.59 72.74 73.04 3,158,303 -0.01(-0.01%)
Dec 06, 2023 71.48 73.08 71.45 73.05 4,002,124 +2.12(+2.99%)
Dec 05, 2023 72.07 72.31 70.91 70.93 2,806,815 -1.28(-1.78%)
Dec 04, 2023 72.17 72.87 72.07 72.22 3,540,794 -0.39(-0.53%)
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.