SRE

Sempra Energy Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Sempra Energy SRE NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 129.68 04:00:09
Close Price Low Price High Price Open Price Previous Close
129.68
more quote information »

SRE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week127.19130.399125.56128.261,256,1592.491.96%
1 Month119.10130.399112.33122.291,201,24810.588.88%
3 Months124.20135.12112.33123.571,320,9455.484.41%
6 Months120.16136.08112.16122.961,579,8509.527.92%
1 Year146.18161.9988.00129.271,707,705-16.50-11.29%
3 Years114.33161.9988.00122.591,620,14715.3513.43%
5 Years101.83161.9984.45117.451,382,29427.8527.35%

SRE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2020 129.68 1.71 1.34% 128.82 130.399 128.29 991,331
Oct 19 2020 127.97 -0.14 -0.11% 128.17 129.85 126.82 1,523,581
Oct 16 2020 128.11 -0.43 -0.33% 129.24 129.88 127.54 1,344,008
Oct 15 2020 128.54 1.45 1.14% 126.26 129.39 125.56 1,446,688
Oct 14 2020 127.09 0.54 0.43% 127.19 128.03 126.07 975,189
Oct 13 2020 126.55 -0.23 -0.18% 125.88 127.27 125.71 1,213,215
Oct 12 2020 126.78 0.77 0.61% 125.67 127.57 124.98 807,487
Oct 09 2020 126.01 -0.70 -0.55% 127.51 127.51 124.69 896,821
Oct 08 2020 126.71 3.99 3.25% 123.49 127.21 123.175 1,026,014
Oct 07 2020 122.72 0.49 0.4% 122.39 123.50 121.035 996,734
Oct 06 2020 122.23 0.46 0.38% 122.10 124.86 121.25 1,123,367
Oct 05 2020 121.77 1.27 1.05% 121.42 121.86 119.685 949,671
Oct 02 2020 120.50 1.37 1.15% 118.06 121.335 117.70 1,248,210
Oct 01 2020 119.13 0.77 0.65% 119.38 120.25 118.28 1,335,080
Sep 30 2020 118.36 2.18 1.88% 116.96 118.85 116.67 1,627,917
Sep 29 2020 116.18 -0.53 -0.45% 116.98 117.99 115.65 951,231
Sep 28 2020 116.71 -0.90 -0.77% 118.11 118.72 116.575 1,298,948
Sep 25 2020 117.61 1.87 1.62% 114.85 117.80 114.79 1,108,188
Sep 24 2020 115.74 1.24 1.08% 113.30 116.90 112.33 1,428,943
Sep 23 2020 114.50 -4.55 -3.82% 119.10 119.25 114.41 1,732,183
Sep 22 2020 119.05 2.39 2.05% 117.11 119.76 116.87 1,574,941
Sep 21 2020 116.66 -3.32 -2.77% 118.38 118.99 116.50 1,727,632
See More Historical Prices »


Your Recent History
NYSE
SRE
Sempra Ene..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.