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
0.62 0.48% 131.04 17:15:00
Open Price Low Price High Price Close Price Previous Close
131.44 129.79 131.95 131.04 130.42
more quote information »

SRE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week136.94137.47129.46132.621,558,179-5.90-4.31%
1 Month132.85137.47123.98130.701,567,779-1.81-1.36%
3 Months122.52137.47112.33125.141,402,4838.526.95%
6 Months125.72137.47112.16124.251,580,1955.324.23%
1 Year146.50161.9988.00127.811,683,259-15.46-10.55%
3 Years118.96161.9988.00122.951,633,55212.0810.15%
5 Years102.32161.9984.45117.951,391,28228.7228.07%

SRE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 20 2020 130.42 0.17 0.13% 130.35 131.91 130.10 1,353,114
Nov 19 2020 130.25 -2.79 -2.1% 132.29 133.03 129.46 1,711,466
Nov 18 2020 133.04 -1.02 -0.76% 135.21 136.36 133.02 1,691,683
Nov 17 2020 134.06 -1.38 -1.02% 134.77 135.45 133.7333 1,635,404
Nov 16 2020 135.44 0.89 0.66% 136.94 137.47 134.34 1,399,230
Nov 13 2020 134.55 2.25 1.7% 133.35 135.27 132.14 1,535,205
Nov 12 2020 132.30 -1.34 -1.0% 132.83 133.36 130.32 1,660,267
Nov 11 2020 133.64 -2.32 -1.71% 136.35 136.62 132.81 1,998,497
Nov 10 2020 135.96 5.57 4.27% 131.39 136.81 130.43 2,771,456
Nov 09 2020 130.39 5.56 4.45% 131.11 133.58 129.98 2,148,022
Nov 06 2020 124.83 -2.18 -1.72% 127.37 128.29 124.64 1,648,374
Nov 05 2020 127.01 -1.42 -1.11% 126.77 130.93 126.77 1,572,572
Nov 04 2020 128.43 -0.67 -0.52% 128.80 131.90 128.06 929,694
Nov 03 2020 129.10 1.48 1.16% 129.24 130.41 127.62 935,381
Nov 02 2020 127.62 2.26 1.8% 127.00 128.04 125.36 1,346,977
Oct 30 2020 125.36 -1.86 -1.46% 126.37 127.57 123.98 1,534,252
Oct 29 2020 127.22 1.12 0.89% 125.55 129.22 124.68 1,248,610
Oct 28 2020 126.10 -4.17 -3.2% 128.30 130.15 125.72 1,675,461
Oct 27 2020 130.27 -1.05 -0.8% 131.10 132.46 130.25 1,353,206
Oct 26 2020 131.32 -2.54 -1.9% 132.85 132.85 130.2801 1,206,601
Oct 23 2020 133.86 1.58 1.19% 133.11 134.01 131.67 1,164,870
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201123 22:51:33