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 Low Price High Price Open Price Close Price Last Traded
2.88 2.48% 119.17 116.12 119.51 116.12 116.29 20:00:00
more quote information »

SRE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week121.97122.37114.15117.861,966,392-2.80-2.3%
1 Month127.69129.59112.16119.402,509,729-8.52-6.67%
3 Months120.23136.08112.16122.421,825,035-1.06-0.88%
6 Months149.25161.9988.00125.401,976,748-30.08-20.15%
1 Year139.45161.9988.00133.151,730,587-20.28-14.54%
3 Years111.02161.9988.00122.161,571,8388.157.34%
5 Years100.23161.9984.45116.121,378,15618.9418.9%

SRE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 119.17 2.88 2.48% 116.12 119.51 116.12 1,271,451
Jul 09 2020 116.29 -0.96 -0.82% 117.45 117.45 114.15 2,227,355
Jul 08 2020 117.25 -0.51 -0.43% 117.22 118.38 116.635 1,696,083
Jul 07 2020 117.76 -2.69 -2.23% 119.08 119.22 117.59 2,108,905
Jul 06 2020 120.45 -0.49 -0.41% 121.97 122.37 119.63 1,833,224
Jul 02 2020 120.94 -0.41 -0.34% 122.27 123.70 120.74 1,525,091
Jul 01 2020 121.35 4.12 3.51% 119.33 121.66 117.955 1,967,507
Jun 30 2020 117.23 -0.89 -0.75% 118.17 118.31 115.76 1,799,335
Jun 29 2020 118.12 5.51 4.89% 114.23 118.16 113.45 1,533,896
Jun 26 2020 112.61 -4.71 -4.01% 116.89 117.9438 112.16 7,075,499
Jun 25 2020 117.32 -2.73 -2.27% 118.31 118.68 115.92 1,765,436
Jun 24 2020 120.05 0.57 0.48% 118.00 121.20 116.98 2,063,375
Jun 23 2020 119.48 0.04 0.03% 120.91 121.99 118.77 1,833,107
Jun 22 2020 119.44 1.84 1.56% 118.39 120.12 117.34 2,374,462
Jun 19 2020 117.60 -6.96 -5.59% 125.96 126.18 117.20 6,011,450
Jun 18 2020 124.56 0.39 0.31% 123.13 124.83 122.75 1,453,133
Jun 17 2020 124.17 -0.19 -0.15% 124.98 125.51 121.81 1,829,941
Jun 16 2020 124.36 -0.89 -0.71% 128.65 129.59 123.615 2,944,583
Jun 15 2020 125.25 1.20 0.97% 122.04 125.91 120.38 3,525,264
Jun 12 2020 124.05 0.57 0.46% 127.69 128.27 121.00 2,313,462
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.