Sempra Energy (NY: SRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2024	69.11	69.31	67.62	68.11	3,611,744	-0.58(-0.84%)
Apr 12, 2024	69.39	69.63	68.46	68.69	2,263,409	-0.56(-0.81%)
Apr 11, 2024	70.50	70.65	68.87	69.25	3,212,480	-0.93(-1.33%)
Apr 10, 2024	70.51	70.69	69.80	70.18	4,192,814	-1.50(-2.09%)
Apr 09, 2024	71.07	71.73	70.80	71.68	4,393,358	+0.91(+1.29%)
Apr 08, 2024	70.67	71.44	70.33	70.77	2,767,043	+0.25(+0.35%)
Apr 05, 2024	70.41	70.74	69.85	70.52	2,796,396	-0.32(-0.45%)
Apr 04, 2024	71.50	71.65	70.08	70.84	4,810,088	-0.13(-0.18%)
Apr 03, 2024	71.85	71.95	70.93	70.97	2,947,588	-0.83(-1.16%)
Apr 02, 2024	71.39	72.26	71.39	71.80	2,599,293	+0.44(+0.62%)
Apr 01, 2024	71.83	71.83	70.87	71.36	1,873,719	-0.47(-0.65%)
Mar 28, 2024	71.45	72.00	71.07	71.83	2,468,804	+0.58(+0.81%)
Mar 27, 2024	69.77	71.26	69.55	71.25	3,600,247	+2.01(+2.90%)
Mar 26, 2024	69.70	69.78	68.88	69.24	2,196,992	-0.39(-0.56%)
Mar 25, 2024	69.89	70.03	69.15	69.63	2,910,250	-0.14(-0.20%)
Mar 22, 2024	70.05	70.28	69.58	69.77	2,788,356	-0.15(-0.21%)
Mar 21, 2024	69.76	70.48	69.67	69.92	2,704,978	+0.15(+0.21%)
Mar 20, 2024	70.38	71.05	69.53	69.77	3,166,145	-0.70(-0.99%)
Mar 19, 2024	70.18	70.55	69.74	70.47	2,990,519	+0.49(+0.69%)
Mar 18, 2024	69.53	70.26	69.03	69.98	2,297,854	+0.58(+0.84%)
Mar 15, 2024	69.45	69.93	68.90	69.40	7,740,622	-0.21(-0.30%)
Mar 14, 2024	70.49	70.78	69.09	69.61	3,054,447	-0.59(-0.85%)
Mar 13, 2024	70.78	71.28	70.12	70.20	3,265,090	-0.14(-0.20%)
Mar 12, 2024	71.57	71.79	70.22	70.34	2,586,923	-1.58(-2.19%)
Mar 11, 2024	70.30	71.94	70.30	71.92	3,200,688	+1.47(+2.08%)
Mar 08, 2024	69.76	70.55	69.58	70.45	2,768,143	+0.47(+0.67%)
Mar 07, 2024	70.74	71.14	69.69	69.98	3,454,815	-0.04(-0.06%)
Mar 06, 2024	70.07	70.53	69.72	70.02	3,133,818	+0.43(+0.61%)
Mar 05, 2024	70.26	71.12	69.18	69.60	3,742,933	-0.53(-0.75%)
Mar 04, 2024	68.85	70.15	68.83	70.12	2,691,076	+0.86(+1.25%)
Mar 01, 2024	69.93	70.10	68.84	69.26	2,825,756	-0.72(-1.03%)
Feb 29, 2024	70.46	70.49	69.81	69.98	4,669,303	-0.07(-0.10%)
Feb 28, 2024	70.23	70.92	69.94	70.05	3,388,793	-0.39(-0.55%)
Feb 27, 2024	70.91	70.96	69.70	70.44	2,658,630	+0.15(+0.21%)
Feb 26, 2024	70.90	71.10	69.98	70.29	3,211,797	-1.05(-1.47%)
Feb 23, 2024	70.78	71.69	70.51	71.34	3,387,335	+0.64(+0.91%)
Feb 22, 2024	70.73	71.11	70.09	70.70	2,147,404	-0.63(-0.89%)
Feb 21, 2024	70.30	71.45	69.94	71.33	2,585,256	+1.29(+1.84%)
Feb 20, 2024	69.81	70.93	69.60	70.04	3,151,053	+0.17(+0.24%)
Feb 16, 2024	69.69	70.31	69.13	69.88	2,294,459	-0.01(-0.01%)
Feb 15, 2024	69.09	70.24	68.98	69.89	2,761,284	+1.03(+1.50%)
Feb 14, 2024	68.89	69.18	68.53	68.85	2,607,106	+0.11(+0.16%)
Feb 13, 2024	69.77	70.01	67.81	68.75	3,147,628	-1.33(-1.90%)
Feb 12, 2024	69.11	70.33	68.97	70.07	2,609,555	+1.01(+1.46%)
Feb 09, 2024	68.94	69.42	68.68	69.06	1,647,213	-0.17(-0.24%)
Feb 08, 2024	69.19	69.42	68.57	69.23	1,813,909	-0.21(-0.30%)
Feb 07, 2024	69.47	69.62	68.99	69.44	2,054,779	+0.29(+0.42%)
Feb 06, 2024	69.25	69.61	68.97	69.15	2,645,713	-0.29(-0.41%)
Feb 05, 2024	70.11	70.22	69.29	69.44	2,288,126	-1.28(-1.81%)
Feb 02, 2024	70.94	71.45	69.70	70.72	2,393,214	-1.00(-1.40%)