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
2.18 1.86% 119.17 20:00:00
Open Price Low Price High Price Close Price Prev Close
118.11 116.73 119.90 119.17 116.99
more quote information »

SRE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week119.51120.00114.66116.881,651,185-0.34-0.28%
1 Month126.77127.6072114.66121.641,316,379-7.60-6.0%
3 Months127.61132.78114.66123.561,658,535-8.44-6.61%
6 Months120.62137.47112.33124.891,551,569-1.45-1.2%
1 Year139.10142.6588.00121.901,741,874-19.93-14.33%
3 Years107.14161.9988.00124.611,604,77812.0311.23%
5 Years97.23161.9988.00119.601,408,79721.9422.57%

SRE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 119.17 2.18 1.86% 118.11 119.90 116.73 1,338,889
Mar 04 2021 116.99 0.02 0.02% 117.73 120.00 116.57 1,490,743
Mar 03 2021 116.97 -0.16 -0.14% 116.38 117.46 114.66 1,394,837
Mar 02 2021 117.13 -0.77 -0.65% 117.93 118.20 116.775 2,145,540
Mar 01 2021 117.90 1.92 1.66% 116.65 119.85 116.65 1,086,821
Feb 26 2021 115.98 -3.10 -2.6% 119.51 119.51 115.97 2,137,985
Feb 25 2021 119.08 -3.49 -2.85% 122.56 123.74 118.60 1,749,528
Feb 24 2021 122.57 -0.99 -0.8% 122.82 123.95 121.70 1,751,868
Feb 23 2021 123.56 0.90 0.73% 123.82 124.48 122.51 1,512,521
Feb 22 2021 122.66 -1.91 -1.53% 125.00 125.00 120.67 1,339,599
Feb 19 2021 124.57 0.30 0.24% 124.81 125.61 124.00 1,202,255
Feb 18 2021 124.27 -0.34 -0.27% 124.26 124.90 123.54 1,242,425
Feb 17 2021 124.61 -0.07 -0.06% 125.00 125.15 123.26 791,018
Feb 16 2021 124.68 0.18 0.14% 124.50 125.50 123.60 1,017,345
Feb 12 2021 124.50 -1.30 -1.03% 125.39 125.96 123.34 1,125,732
Feb 11 2021 125.80 -1.05 -0.83% 126.01 126.68 125.435 1,163,270
Feb 10 2021 126.85 1.51 1.2% 126.18 127.6072 125.64 1,118,895
Feb 09 2021 125.34 0.49 0.39% 125.17 125.88 123.90 721,748
Feb 08 2021 124.85 -1.39 -1.1% 126.10 126.64 124.58 1,078,719
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.