Sempra Energy $105.33

down 0.00


18/9/2014 04:00 PM  |  NYSE : SRE  
Industries : Utilities / Diversified Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SRE historical data

Date Open High Low Close Volume
9/18/2014105.41105.97104.95105.33836,101
9/17/2014106.07106.68104.89105.341,485,048
9/16/2014104.22105.45104.09105.14525,952
9/15/2014103.85104.67103.71104.31637,524
9/12/2014105.69105.74103.40103.61840,029
9/11/2014104.93106.04104.45105.98653,704
9/10/2014105.35105.69104.47104.88954,874
9/9/2014106.65106.88105.57105.71761,258
9/8/2014107.56107.81106.81107.21789,395
9/5/2014106.09107.39106.09107.36646,926
9/4/2014105.79106.46105.63106.11907,547
9/3/2014105.78106.52105.62106.05606,945
9/2/2014106.28106.45105.15105.571,438,045
8/29/2014104.76106.09104.76105.97918,409
8/28/2014103.83105.32103.65104.88807,211
8/27/2014102.88104.04102.45103.94850,906
8/26/2014103.80104.00102.42102.47607,827
8/25/2014104.19104.19103.28103.63759,376
8/22/2014104.00104.38103.02103.37735,156
8/21/2014103.37104.61103.37104.01617,859
8/20/2014103.91104.12103.27103.84777,125
8/19/2014102.90103.95102.81103.91594,117
8/18/2014103.14103.58102.68102.81553,833
8/15/2014102.88103.72102.66103.041,186,776
8/14/2014101.26102.61101.26102.37684,519
8/13/2014100.80101.55100.78101.25496,030
8/12/2014100.90101.41100.56100.79861,990
8/11/2014101.00101.85100.80100.95750,739
8/8/201499.94101.1899.54100.941,146,164
8/7/201497.76100.8197.3099.522,205,334
8/6/201497.2797.4096.1397.252,663,812
8/5/201499.1299.6097.5197.801,212,340
8/4/201499.6699.7997.9399.602,034,515
8/1/201499.54100.6199.4399.76948,865
7/31/2014100.99101.4199.6099.711,060,200
7/30/2014103.05103.50101.07101.41914,868
7/29/2014103.00103.48102.42102.951,020,178
7/28/2014101.49103.28101.43103.09782,183
7/25/2014101.80102.22101.38101.54676,793
7/24/2014102.36102.84101.64102.08967,932
7/23/2014102.20102.38101.93102.06690,665
7/22/2014102.22102.34101.87102.22750,326
7/21/2014101.99102.38101.52102.11729,676
7/18/2014102.09102.59101.33102.51837,723
7/17/2014101.98102.56101.56101.59908,613
7/16/2014102.20102.41101.11102.23850,002
7/15/2014101.34102.03101.22101.811,431,251
7/14/2014102.30102.77101.12101.15841,595
7/11/2014102.26102.80102.04102.24815,331
7/10/2014101.92102.81101.92102.45590,834
7/9/2014101.96102.53101.01102.241,135,225
7/8/2014101.31102.38101.31101.981,117,363
7/7/2014101.02101.58100.59101.461,259,748
7/3/2014101.85101.86100.45100.73774,989
7/2/2014103.30103.34101.77102.17847,667
7/1/2014104.53104.60103.44103.50784,192
6/30/2014103.74104.80103.51104.711,045,787
6/27/2014103.50104.36102.79104.031,032,728
6/26/2014104.51104.71104.04104.52647,258
6/25/2014104.00104.97103.95104.72639,687
6/24/2014103.81104.47103.55104.16865,519
6/23/2014104.18104.45103.35103.68544,431
6/20/2014105.06105.10103.90103.961,232,024
6/19/2014104.12105.25103.64104.651,408,007
6/18/2014101.41104.19101.39104.131,262,117
6/17/2014101.20101.52100.70101.41862,798
6/16/2014101.11102.28100.74101.671,137,166
6/13/201499.75101.1399.28101.121,439,463
6/12/201499.1699.8998.3299.73988,602
6/11/201499.98100.0498.6899.211,025,323
6/10/2014100.75100.92100.07100.17515,106
6/9/2014100.99101.97100.67101.01933,553
6/6/2014101.24101.65100.61100.71905,832
6/5/2014100.25101.36100.03101.11794,652
6/4/2014100.13100.5499.77100.251,613,577
6/3/2014100.33100.61100.02100.52686,623
6/2/2014100.10100.7499.90100.47719,691
5/30/201499.86100.6999.86100.351,175,696
5/29/201499.62100.1399.24100.05960,544
5/28/201499.1399.7799.0799.71723,161
5/27/201499.7099.8798.9799.06638,598
5/23/201498.5099.4798.1899.14732,357
5/22/201498.0898.8797.9498.50563,160
5/21/201497.4798.4197.2398.151,110,177
5/20/201497.0797.7596.5997.16851,961
5/19/201498.2798.3497.0597.08812,586
5/16/201497.9998.2697.5598.201,095,057
5/15/201498.6198.8997.6997.84805,067
5/14/201497.6598.9597.6598.491,106,698
5/13/201498.2698.6297.4197.69817,130
5/12/201498.7798.8097.8497.88897,770
5/9/201499.4799.6398.2998.351,305,342
5/8/2014100.30100.6799.5899.631,206,416
5/7/201498.93100.4798.76100.411,075,291
5/6/201498.5499.0898.3698.75750,535
5/5/201497.9899.1097.6198.60868,548
5/2/201497.8699.1296.5898.091,569,960
5/1/201498.6499.1797.8798.72821,682
4/30/201498.8199.5198.3798.61923,163
4/29/201499.4399.8198.3898.701,008,946
Trading Center