The closing price for Sempra Energy (SRE) in 2020 was $53.12, on December 31, 2020. It was down 12.7% for the year. The latest price is $78.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $52.49 | $53.18 | $52.12 | $53.12 | 1,896,200 |
December 30 2020 | $52.60 | $52.98 | $52.22 | $52.45 | 2,625,800 |
December 29 2020 | $52.99 | $53.12 | $52.57 | $52.69 | 1,613,800 |
December 28 2020 | $52.67 | $53.32 | $52.58 | $52.73 | 1,598,400 |
December 24 2020 | $52.52 | $52.60 | $52.00 | $52.49 | 739,600 |
December 23 2020 | $53.01 | $53.31 | $52.48 | $52.51 | 1,486,200 |
December 22 2020 | $52.76 | $53.11 | $52.38 | $52.64 | 1,926,600 |
December 21 2020 | $53.73 | $53.91 | $52.74 | $52.82 | 4,649,200 |
December 18 2020 | $55.17 | $55.36 | $54.19 | $54.49 | 7,468,400 |
December 17 2020 | $53.76 | $55.32 | $53.62 | $54.92 | 5,965,800 |
December 16 2020 | $54.42 | $54.58 | $53.39 | $53.39 | 3,438,600 |
December 15 2020 | $53.32 | $54.38 | $52.97 | $54.15 | 3,331,600 |
December 14 2020 | $53.35 | $53.77 | $52.93 | $52.95 | 2,797,600 |
December 11 2020 | $52.77 | $53.33 | $52.61 | $52.93 | 3,361,200 |
December 10 2020 | $53.42 | $53.55 | $52.97 | $53.23 | 2,624,400 |
December 09 2020 | $53.54 | $53.60 | $53.08 | $53.33 | 2,719,600 |
December 08 2020 | $52.75 | $53.78 | $52.75 | $53.47 | 3,138,400 |
December 07 2020 | $52.79 | $53.34 | $52.60 | $53.03 | 3,153,400 |
December 04 2020 | $54.38 | $54.76 | $52.67 | $53.00 | 4,988,000 |
December 03 2020 | $54.11 | $54.90 | $53.79 | $54.59 | 3,544,200 |
December 02 2020 | $53.19 | $54.42 | $52.79 | $54.35 | 4,898,600 |
December 01 2020 | $53.16 | $53.74 | $52.78 | $52.83 | 2,739,400 |
November 30 2020 | $53.68 | $53.94 | $52.62 | $52.72 | 4,876,800 |
November 27 2020 | $54.49 | $54.58 | $53.77 | $53.95 | 964,000 |
November 25 2020 | $54.71 | $54.73 | $53.99 | $54.57 | 2,563,400 |
Daily pricing data for Sempra Energy dates back to 6/29/1998, and may be incomplete.