Historical Data for Sempra Energy (SRE)

$ 121.35   4.12 (+3.51%) Volume: 1.97m 7:00 PM EDT Jul 1, 2020
After Hours:  $ 121.35 0.00 (0.00%) Volume: 19.71k 5:02 PM EDT Jul 1, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/01/20 119.33 121.66 117.955 121.35 1.97m 4.12 3.51% 121.35 237.09m 25,856
06/30/20 118.17 118.31 115.76 117.23 1.78m -0.89 -0.75% 117.23 208.4m 18,501
06/29/20 114.23 118.16 113.45 118.12 1.53m 5.51 4.89% 118.12 179.52m 21,092
06/26/20 116.89 117.9438 112.16 112.61 7.08m -4.71 -4.01% 112.61 802.03m 35,585
06/25/20 118.31 118.46 115.92 117.32 1.77m -1.6751 -1.41% 117.32 206.37m 23,082
06/24/20 118.03 120.30 116.98 120.04 2.06m 0.555125 0.47% 118.9951 245.33m 27,687
06/23/20 120.91 121.99 118.77 119.48 1.83m 0.029739 0.03% 118.4399 219.31m 22,844
06/22/20 117.35 120.12 117.35 119.45 2.37m 2.1808 1.88% 118.4102 282.93m 30,767
06/19/20 125.96 126.18 117.25 117.25 6.01m -7.2464 -5.87% 116.2293 717.01m 40,405
06/18/20 123.13 124.83 122.75 124.56 1.45m 0.386605 0.31% 123.4757 180.42m 18,377
06/17/20 124.98 125.51 121.81 124.17 1.83m -0.188346 -0.15% 123.0891 227.39m 23,618
06/16/20 128.65 129.59 123.615 124.36 2.93m -0.882253 -0.71% 123.2774 368.27m 35,086
06/15/20 122.04 125.91 120.38 125.25 3.53m 1.1896 0.97% 124.1597 434.67m 34,828
06/12/20 127.69 128.27 122.08 124.05 2.36m 0.565038 0.46% 122.9701 294.13m 33,227
06/11/20 125.17 125.61 122.65 123.48 2.48m -5.0358 -3.95% 122.4051 306.2m 35,869
06/10/20 130.50 131.40 128.43 128.56 1.61m -1.7348 -1.34% 127.4409 209.27m 22,232
06/09/20 133.10 133.28 129.78 130.31 1.58m -4.441 -3.32% 129.1757 207.11m 20,714
06/08/20 135.11 135.97 133.89 134.79 1.36m 0.991295 0.75% 133.6167 183.03m 16,857
06/05/20 130.71 136.08 129.84 133.79 1.51m 4.9565 3.88% 132.6254 202.36m 20,668
06/04/20 130.65 130.97 127.37 128.79 1.37m -2.7855 -2.14% 127.6689 176.27m 22,754
06/03/20 131.37 132.71 130.90 131.60 1.4m 1.2689 0.98% 130.4544 184.09m 21,202
06/02/20 130.09 130.45 128.78 130.32 1.16m 1.2391 0.97% 129.1856 151.02m 14,110