SRE

Sempra Energy Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Sempra Energy SRE NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.21 0.16% 135.25 10:57:22
Open Price Low Price High Price Close Price Prev Close
134.80 134.44 135.68 135.04
more quote information »

SRE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week134.18135.7999131.61133.841,305,7871.070.8%
1 Month131.32135.7999126.92131.161,556,4623.932.99%
3 Months121.09135.7999114.66126.071,543,57314.1611.69%
6 Months127.19137.47114.66126.871,614,6508.066.34%
1 Year130.04137.47112.16124.791,608,0575.214.01%
3 Years111.15161.9988.00125.301,615,61724.1021.68%
5 Years103.96161.9988.00120.161,422,48731.2930.1%

SRE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 13 2021 135.04 1.75 1.31% 132.70 135.305 131.61 1,427,886
Apr 12 2021 133.29 -0.99 -0.74% 134.74 135.7999 132.70 1,442,466
Apr 09 2021 134.28 1.13 0.85% 133.28 134.65 133.28 1,007,133
Apr 08 2021 133.15 -0.37 -0.28% 133.88 135.20 133.09 1,353,360
Apr 07 2021 133.52 -0.72 -0.54% 134.18 134.66 132.61 1,298,089
Apr 06 2021 134.24 0.40 0.3% 133.11 134.73 132.78 1,086,820
Apr 05 2021 133.84 2.04 1.55% 132.51 135.25 132.51 1,294,005
Apr 01 2021 131.80 -0.78 -0.59% 132.41 132.99 130.81 933,498
Mar 31 2021 132.58 1.01 0.77% 131.53 132.92 130.97 1,380,107
Mar 30 2021 131.57 -0.62 -0.47% 131.07 132.045 130.52 829,225
Mar 29 2021 132.19 0.05 0.04% 132.09 133.30 131.365 1,437,816
Mar 26 2021 132.14 1.16 0.89% 131.42 132.40 130.25 1,320,197
Mar 25 2021 130.98 2.01 1.56% 129.76 131.43 128.46 1,371,189
Mar 24 2021 128.97 -0.55 -0.42% 127.47 129.93 127.47 1,172,654
Mar 23 2021 129.52 1.42 1.11% 128.00 130.05 127.66 1,444,635
Mar 22 2021 128.10 -0.52 -0.4% 128.65 128.665 126.92 1,322,318
Mar 19 2021 128.62 -0.99 -0.76% 130.02 130.57 128.11 6,095,196
Mar 18 2021 129.61 0.12 0.09% 129.00 130.14 128.54 1,694,880
Mar 17 2021 129.49 -1.74 -1.33% 131.32 131.49 128.54 1,661,308
Mar 16 2021 131.23 -0.77 -0.58% 131.92 132.23 130.18 1,635,266
Mar 15 2021 132.00 3.25 2.52% 129.10 132.50 128.85 2,245,007
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.