Sempra Energy (NY: SRE )

149.79 -1.42 (-0.94%)
Streaming Delayed Price Updated: 2:06 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 151.76 153.72 150.95 151.21 1,578,681 +0.54(+0.36%)
Jun 27, 2022 149.28 151.33 148.59 150.67 1,145,204 +1.23(+0.82%)
Jun 24, 2022 147.15 149.92 146.78 149.44 2,228,883 +3.09(+2.11%)
Jun 23, 2022 144.17 146.41 143.60 146.35 1,754,581 +2.91(+2.03%)
Jun 22, 2022 141.52 144.81 141.52 143.44 1,591,347 +0.62(+0.43%)
Jun 21, 2022 141.28 143.81 140.58 142.82 1,485,510 +3.33(+2.39%)
Jun 17, 2022 142.09 142.63 136.81 139.49 5,900,369 -2.47(-1.74%)
Jun 16, 2022 142.55 142.79 140.22 141.96 1,816,793 -2.78(-1.92%)
Jun 15, 2022 146.03 146.89 142.93 144.74 1,404,984 -0.08(-0.06%)
Jun 14, 2022 148.45 148.45 142.30 144.82 1,751,810 -2.34(-1.59%)
Jun 13, 2022 152.62 152.63 146.94 147.16 1,919,099 -7.50(-4.85%)
Jun 10, 2022 153.85 156.03 153.02 154.66 1,542,201 -0.50(-0.32%)
Jun 09, 2022 159.26 159.26 154.71 155.16 1,807,854 -4.29(-2.69%)
Jun 08, 2022 162.98 162.98 158.88 159.45 1,237,552 -4.25(-2.60%)
Jun 07, 2022 160.83 163.79 159.88 163.70 1,319,342 +2.53(+1.57%)
Jun 06, 2022 160.77 162.10 160.38 161.17 857,152 +0.92(+0.57%)
Jun 03, 2022 162.42 162.80 160.00 160.25 1,273,522 -2.66(-1.63%)
Jun 02, 2022 164.16 164.16 159.92 162.91 1,231,083 -0.61(-0.37%)
Jun 01, 2022 164.54 164.54 162.43 163.52 1,240,723 -0.34(-0.21%)
May 31, 2022 165.84 165.84 163.44 163.86 2,877,754 -2.79(-1.67%)
May 27, 2022 164.78 167.11 164.26 166.65 1,427,744 +1.80(+1.09%)
May 26, 2022 167.46 168.06 164.55 164.85 1,262,367 -1.89(-1.13%)
May 25, 2022 166.92 167.49 165.40 166.74 1,329,954 +0.63(+0.38%)
May 24, 2022 163.82 166.73 162.97 166.11 1,679,692 +2.32(+1.42%)
May 23, 2022 162.39 164.27 161.27 163.79 1,183,390 +3.68(+2.30%)
May 20, 2022 162.76 162.86 159.07 160.11 1,568,257 -1.78(-1.10%)
May 19, 2022 162.42 163.16 159.60 161.89 1,120,952 -0.89(-0.55%)
May 18, 2022 164.35 165.30 162.32 162.78 1,482,522 -1.07(-0.65%)
May 17, 2022 162.19 163.91 160.25 163.85 1,212,499 +2.34(+1.45%)
May 16, 2022 161.84 162.40 160.02 161.51 1,168,197 +0.45(+0.28%)
May 13, 2022 159.58 161.59 157.94 161.06 1,241,890 +3.10(+1.96%)
May 12, 2022 158.95 159.65 155.73 157.96 1,861,997 -0.86(-0.54%)
May 11, 2022 159.09 162.40 158.28 158.82 2,133,459 +0.28(+0.18%)
May 10, 2022 162.66 164.16 156.98 158.54 1,453,778 -3.49(-2.15%)
May 09, 2022 163.75 164.72 161.45 162.03 1,507,289 -2.87(-1.74%)
May 06, 2022 160.03 165.66 160.03 164.90 1,645,290 +3.78(+2.35%)
May 05, 2022 161.25 164.10 159.94 161.12 1,587,478 -3.39(-2.06%)
May 04, 2022 162.40 164.80 161.43 164.51 1,505,105 +3.82(+2.38%)
May 03, 2022 160.95 162.93 159.70 160.69 1,648,478 +1.03(+0.65%)
May 02, 2022 161.90 162.79 158.26 159.66 1,456,063 -1.70(-1.05%)
Apr 29, 2022 164.77 164.78 161.05 161.36 1,727,703 -4.14(-2.50%)
Apr 28, 2022 164.37 166.46 163.50 165.50 1,401,669 +1.81(+1.11%)
Apr 27, 2022 164.60 165.72 162.36 163.69 1,490,359 -0.75(-0.46%)
Apr 26, 2022 165.77 167.51 164.28 164.44 1,295,795 -0.94(-0.57%)
Apr 25, 2022 168.57 168.57 163.51 165.38 3,096,663 -2.86(-1.70%)
Apr 22, 2022 170.50 170.53 168.21 168.24 1,639,471 -2.19(-1.28%)
Apr 21, 2022 172.24 173.16 170.34 170.43 1,230,959 -2.24(-1.30%)
Apr 20, 2022 171.97 173.28 170.99 172.67 958,954 +2.40(+1.41%)
Apr 19, 2022 171.69 172.22 170.10 170.27 1,719,055 -0.85(-0.50%)
Apr 18, 2022 171.93 172.84 170.56 171.12 1,205,888 -0.13(-0.08%)
Apr 14, 2022 171.25 172.38 170.75 171.25 1,098,482 +0.83(+0.49%)
Apr 13, 2022 171.03 171.03 168.17 170.42 1,173,311 +0.79(+0.47%)
Apr 12, 2022 167.68 170.20 167.43 169.63 1,266,516 +1.38(+0.82%)
Apr 11, 2022 170.01 170.54 167.78 168.25 1,204,791 -1.54(-0.91%)
Apr 08, 2022 168.55 170.76 168.22 169.79 1,235,643 +1.74(+1.04%)
Apr 07, 2022 168.23 168.47 165.84 168.05 1,692,257 -0.28(-0.17%)
Apr 06, 2022 165.90 168.57 165.12 168.33 2,112,688 +3.30(+2.00%)
Apr 05, 2022 166.96 169.86 164.21 165.03 2,616,008 -1.73(-1.04%)
Apr 04, 2022 169.60 169.60 165.31 166.76 1,580,560 -3.58(-2.10%)
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.