The closing price for Sempra Energy (SRE) between 2012 and 2015 was $34.58, on December 31, 2015. It was up 90.5% in that time. The latest price is $91.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2015 | $35.19 | $35.62 | $34.17 | $34.58 | 8,576,800 |
Week of December 21 2015 | $34.65 | $35.71 | $34.01 | $35.32 | 7,457,200 |
Week of December 14 2015 | $33.31 | $35.33 | $33.05 | $34.47 | 14,613,200 |
Week of December 07 2015 | $35.57 | $35.57 | $33.17 | $33.32 | 17,646,000 |
Week of November 30 2015 | $36.37 | $36.56 | $35.13 | $35.66 | 9,742,000 |
Week of November 23 2015 | $37.35 | $37.35 | $36.16 | $36.38 | 5,644,400 |
Week of November 16 2015 | $36.07 | $37.57 | $36.06 | $37.30 | 9,510,000 |
Week of November 09 2015 | $36.76 | $37.31 | $36.02 | $36.09 | 10,508,400 |
Week of November 02 2015 | $37.34 | $38.62 | $36.20 | $36.84 | 15,479,600 |
Week of October 26 2015 | $37.10 | $37.40 | $36.32 | $37.39 | 10,507,600 |
Week of October 19 2015 | $36.97 | $37.59 | $36.80 | $37.04 | 9,274,800 |
Week of October 12 2015 | $36.54 | $37.25 | $36.22 | $37.09 | 11,220,400 |
Week of October 05 2015 | $35.45 | $36.62 | $35.36 | $36.40 | 12,945,600 |
Week of September 28 2015 | $34.18 | $35.41 | $34.10 | $35.29 | 18,162,400 |
Week of September 21 2015 | $33.57 | $34.72 | $33.41 | $34.29 | 16,460,800 |
Week of September 14 2015 | $32.76 | $34.17 | $32.56 | $33.49 | 14,355,200 |
Week of September 07 2015 | $33.80 | $33.94 | $32.41 | $32.72 | 12,548,200 |
Week of August 31 2015 | $35.17 | $35.20 | $32.85 | $33.57 | 21,826,000 |
Week of August 24 2015 | $35.61 | $36.63 | $34.37 | $35.28 | 21,646,000 |
Week of August 17 2015 | $38.46 | $38.66 | $36.94 | $36.94 | 11,165,200 |
Week of August 10 2015 | $36.96 | $38.51 | $36.84 | $38.45 | 10,746,400 |
Week of August 03 2015 | $36.94 | $37.42 | $35.84 | $36.90 | 14,124,600 |
Week of July 27 2015 | $36.13 | $37.17 | $36.09 | $36.88 | 9,064,600 |
Week of July 20 2015 | $37.12 | $37.13 | $35.97 | $36.09 | 8,482,400 |
Week of July 13 2015 | $36.78 | $37.67 | $36.64 | $37.10 | 10,420,800 |
Daily pricing data for Sempra Energy dates back to 6/29/1998, and may be incomplete.
