TipRanks
Go Ultimate55% OFF

Sempra Energy (SE4) Historical Prices

DE:SE4 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 202676.9676.9676.2276.3076.30-1.52%150.49
Oct 30, 202676.5477.9476.5477.4877.48+0.49%00.00
Oct 29, 202676.5477.1076.5477.1077.10+0.76%00.00
Oct 28, 202675.7876.5675.7876.5276.52+1.19%10.03
Oct 27, 202675.5075.6675.5075.6275.62+0.13%00.00
Oct 26, 202675.3675.5274.9875.5275.52+0.19%00.00
Oct 23, 202675.5875.5875.3875.3875.38+0.69%00.00
Oct 22, 202674.4875.7274.4674.8674.86+0.97%170.54
Oct 21, 202673.8474.1473.7074.1474.14+0.46%00.00
Oct 20, 202672.8673.8072.8673.8073.80+0.11%00.00
Oct 19, 202673.9873.9873.7273.7273.72-0.24%50.16
Oct 16, 202672.9874.1472.9273.9073.90+1.21%110.35
Oct 15, 202673.3073.5873.0273.0273.02-0.08%00.00
Oct 14, 202673.4275.0272.3473.0873.08+0.22%240.78
Oct 13, 202673.6473.6472.9272.9272.92+0.00%00.00
Oct 12, 202672.7672.9272.7672.9272.92+1.59%00.00
Oct 09, 202671.5071.7871.3471.7871.78+1.36%431.29
Oct 08, 202670.5071.4270.5070.8270.82-0.45%00.00
Oct 07, 202671.2871.2871.1471.1471.14+1.14%00.00
Oct 06, 202669.6670.3469.4470.3470.34+0.72%10.03
Oct 05, 202669.7870.0669.7869.8469.84+0.17%90.26
Oct 02, 202670.2270.2269.2669.7269.72+0.66%00.00
Oct 01, 202668.9669.2668.8869.2669.26+0.38%631.84
Sep 30, 202668.8669.0068.8669.0069.00+1.38%00.00
Sep 29, 202667.8668.0667.7668.0668.06+0.38%80.23
Sep 28, 202668.6468.8067.8067.8067.80-0.06%40.12
Sep 25, 202668.1668.6067.8467.8467.84-1.19%361.08
Sep 24, 202668.8069.1268.6668.6668.66-2.06%120.33
Sep 23, 202670.6870.6870.6870.6870.10-0.76%00.00
Sep 22, 202670.5071.8670.5071.2270.64+0.54%130.36
Sep 21, 202671.4071.4070.6070.8470.26-0.31%2006.05
Sep 18, 202671.8472.2071.0671.0670.48-0.48%40.12
Sep 17, 202672.0672.0671.4071.4070.82-0.64%00.00
Sep 16, 202670.3071.8670.3071.8671.27+1.07%120.37
Sep 15, 202672.3672.3671.1071.1070.52-1.61%00.00
Sep 14, 202672.6272.9672.2672.2671.67-0.47%130.40
Sep 11, 202672.5072.7472.5072.6072.01+0.39%00.00
Sep 10, 202673.1273.4272.3272.3271.73+0.00%00.00
Sep 09, 202673.3673.3672.3272.3271.73+0.67%20.06
Sep 08, 202671.9471.9471.8471.8471.25-2.10%00.00
Sep 07, 202672.1473.3872.1473.3872.78+1.30%60.18
Sep 04, 202672.4472.4472.4472.4471.85+0.36%00.00
Sep 03, 202672.1872.1872.1872.1871.59-0.30%00.00
Sep 02, 202672.4072.4072.4072.4071.81+3.10%00.00
Sep 01, 202670.2270.2270.2270.2269.65-1.87%00.00
Aug 31, 202672.2272.2271.5671.5670.97-1.43%1,400122.33
Aug 28, 202672.6072.6072.6072.6072.01-0.38%00.00
Aug 27, 202672.8872.8872.8872.8872.28+1.67%00.00
Aug 26, 202671.6871.6871.6871.6871.09-1.08%00.00
Aug 25, 202672.4672.4672.4672.4671.87+2.81%00.00