Sempra Energy Historical Data - SRE

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 Low Price High Price Open Price Close Price Last Traded
-1.14 -0.94% 119.99 118.25 124.44 122.63 121.13 16:02:00
more quote information »

SRE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week98.57125.2988.00110.192,716,72221.4221.73%
1 Month140.06148.0088.00113.843,303,013-20.07-14.33%
3 Months147.31161.9988.00131.202,015,074-27.32-18.55%
6 Months145.41161.9988.00138.481,760,763-25.42-17.48%
1 Year123.28161.9988.00136.901,619,585-3.29-2.67%
3 Years110.79161.9988.00121.701,492,2859.208.3%
5 Years108.92161.9984.45115.231,320,77811.0710.16%

SRE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 121.13 -2.47 -2.0% 118.95 125.29 116.01 1,585,880
Mar 26 2020 123.60 9.58 8.4% 111.35 125.28 110.03 2,012,859
Mar 25 2020 114.02 9.99 9.6% 104.16 119.62 101.13 3,365,544
Mar 24 2020 104.03 10.61 11.36% 96.67 105.65 95.37 2,825,306
Mar 23 2020 93.42 -7.08 -7.04% 98.57 100.31 88.00 3,145,198
Mar 20 2020 100.50 0.50 0.5% 99.87 105.84 97.32 5,227,012
Mar 19 2020 100.00 -2.40 -2.34% 100.35 102.40 96.44 2,471,377
Mar 18 2020 102.40 2.21 2.21% 92.99 102.95 89.16 3,883,887
Mar 17 2020 100.1899 11.57 13.06% 89.29 100.55 88.295 5,191,877
Mar 16 2020 88.62 -18.30 -17.12% 98.00 106.92 88.127 3,726,919
Mar 13 2020 106.92 2.65 2.54% 109.78 109.98 98.16 3,747,013
Mar 12 2020 104.27 -18.68 -15.19% 119.99 123.50 103.45 4,072,759
Mar 11 2020 122.95 -7.05 -5.42% 126.93 130.60 117.74 3,777,079
Mar 10 2020 130.00 2.24 1.75% 130.64 134.02 122.18 4,230,131
Mar 09 2020 127.76 -14.11 -9.95% 134.95 136.14 125.11 3,549,220
Mar 06 2020 141.87 -5.97 -4.04% 139.10 142.65 136.72 2,474,691
Mar 05 2020 147.84 0.00 0.0% 147.84 147.84 147.84 0
Mar 04 2020 147.84 6.82 4.84% 142.65 148.00 140.08 1,563,427
Mar 03 2020 141.02 -1.21 -0.85% 142.65 146.272 139.94 2,533,880
Mar 02 2020 142.23 2.45 1.75% 140.06 143.70 139.17 3,310,648
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.