SRE

Sempra Energy Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Sempra Energy SRE NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-2.81 -2.0% 137.77 20:00:00
Open Price Low Price High Price Close Price Prev Close
139.33 137.72 139.77 137.77 140.58
more quote information »

SRE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week140.04144.93137.72142.371,913,237-2.27-1.62%
1 Month135.99144.93134.49137.922,033,0771.781.31%
3 Months131.42144.93130.25136.781,525,8546.354.83%
6 Months132.33144.93114.66129.621,632,8895.444.11%
1 Year123.13144.93112.16127.151,601,74914.6411.89%
3 Years111.74161.9988.00127.251,590,37626.0323.3%
5 Years110.02161.9988.00121.261,442,99327.7525.22%

SRE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2021 137.77 -2.81 -2.0% 139.33 139.77 137.72 3,227,713
Jun 17 2021 140.58 -0.58 -0.41% 141.17 142.08 140.24 1,310,953
Jun 16 2021 141.16 -2.90 -2.01% 144.31 144.75 140.88 1,659,013
Jun 15 2021 144.06 0.81 0.57% 143.31 144.93 142.84 1,402,135
Jun 14 2021 143.25 1.01 0.71% 142.93 143.66 141.67 2,669,860
Jun 11 2021 142.24 2.55 1.83% 140.04 142.58 139.45 2,524,226
Jun 10 2021 139.69 0.25 0.18% 139.44 140.74 138.95 1,489,175
Jun 09 2021 139.44 4.00 2.95% 136.40 139.97 135.81 2,111,205
Jun 08 2021 135.44 -0.66 -0.48% 136.61 136.61 134.49 1,874,757
Jun 07 2021 136.10 -0.32 -0.23% 136.76 137.04 135.965 1,480,708
Jun 04 2021 136.42 -0.59 -0.43% 137.36 137.77 135.89 1,786,051
Jun 03 2021 137.01 1.17 0.86% 134.85 137.40 134.85 1,513,925
Jun 02 2021 135.84 -0.09 -0.07% 136.08 136.45 134.92 2,746,532
Jun 01 2021 135.93 0.44 0.32% 136.10 136.46 135.29 2,405,744
May 28 2021 135.49 0.19 0.14% 135.95 136.88 134.72 2,056,893
May 27 2021 135.30 -1.73 -1.26% 137.34 137.54 134.92 5,666,382
May 26 2021 137.03 1.58 1.17% 135.82 137.84 135.22 2,107,284
May 25 2021 135.45 -2.31 -1.68% 137.72 137.97 135.12 1,205,278
May 24 2021 137.76 0.79 0.58% 137.67 138.79 137.65 960,459
May 21 2021 136.97 1.23 0.91% 135.99 137.35 135.99 1,657,892
May 20 2021 135.74 -0.21 -0.15% 136.15 136.69 135.25 3,750,573
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.