Sempra Energy Historical Data - SRE

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Sempra Energy SRE NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.18 0.11% 161.14 160.55 161.99 161.50 160.96 10:53:21
more quote information »

SRE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week158.76161.99157.57159.30884,7302.381.5%
1 Month157.02161.99155.06159.401,108,4784.122.62%
3 Months147.38161.99144.67152.541,292,87513.769.34%
6 Months138.59161.99138.02147.381,413,11722.5516.27%
1 Year114.17161.99113.14138.751,463,13246.9741.14%
3 Years105.62161.99100.485121.511,412,05355.5252.57%
5 Years105.97161.9984.45114.801,279,33955.1752.06%

SRE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2020 160.96 1.96 1.23% 159.62 160.96 159.62 774,379
Feb 13 2020 159.00 0.11 0.07% 158.79 159.79 157.77 1,261,066
Feb 12 2020 158.89 0.44 0.28% 158.61 159.30 157.57 825,622
Feb 11 2020 158.45 0.47 0.3% 158.76 159.58 158.12 677,853
Feb 10 2020 157.98 -0.63 -0.4% 159.43 159.43 157.60 885,054
Feb 07 2020 158.6138 -1.89 -1.18% 161.48 161.48 158.36 1,250,714
Feb 06 2020 160.50 1.45 0.91% 159.34 161.24 158.63 1,343,986
Feb 05 2020 159.05 0.08 0.05% 159.62 160.315 158.53 975,280
Feb 04 2020 158.97 -2.11 -1.31% 160.68 161.66 155.06 1,422,049
Feb 03 2020 161.0826 0.44 0.28% 161.29 161.87 160.55 956,835
Jan 31 2020 160.64 -0.49 -0.3% 161.33 161.33 159.57 1,916,894
Jan 30 2020 161.13 2.45 1.54% 158.77 161.38 158.37 929,026
Jan 29 2020 158.68 -1.14 -0.71% 159.47 159.81 158.20 962,081
Jan 28 2020 159.82 1.28 0.81% 160.11 160.11 158.55 1,000,641
Jan 27 2020 158.54 -1.22 -0.76% 159.54 160.20 157.86 970,984
Jan 24 2020 159.76 -0.30 -0.19% 159.64 160.51 159.01 967,292
Jan 23 2020 160.06 2.51 1.59% 157.87 160.18 157.06 1,533,500
Jan 22 2020 157.55 -0.41 -0.26% 158.18 158.81 157.08 899,731
Jan 21 2020 157.96 0.76 0.48% 157.02 158.12 156.42 1,508,091
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.