$110.10 +0.16 (%) Sempra Energy - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SRE historical data

Date Open High Low Close Volume
12/19/2014110.17111.00108.92110.101,875,516
12/18/2014107.12109.96106.86109.941,305,902
12/17/2014105.68107.00105.20106.861,733,283
12/16/2014105.96107.75104.75105.241,212,323
12/15/2014107.10108.56105.51106.121,736,615
12/12/2014109.13109.87107.99108.091,067,652
12/11/2014109.29110.71109.10109.431,220,009
12/10/2014109.89110.19108.25108.33953,734
12/9/2014109.15110.40108.75109.811,104,982
12/8/2014110.27110.93109.29109.50947,735
12/5/2014110.04111.03109.73110.15938,742
12/4/2014110.52111.30110.08111.10672,952
12/3/2014110.54110.97110.24110.77968,382
12/2/2014108.86111.04108.40110.701,501,096
12/1/2014111.37111.61109.20109.271,954,938
11/28/2014111.71112.93111.56111.73663,967
11/26/2014111.00112.08111.00111.67615,412
11/25/2014110.57111.51110.25111.16949,146
11/24/2014110.37110.99110.05110.161,248,863
11/21/2014110.75111.42109.42110.33858,835
11/20/2014109.70110.64109.28110.26530,661
11/19/2014110.04110.50109.53110.11517,163
11/18/2014109.96111.11109.52110.48607,865
11/17/2014108.61110.15108.22109.98583,021
11/14/2014109.16109.61108.58108.671,164,447
11/13/2014110.53110.96109.23109.51973,775
11/12/2014111.35111.85109.76110.651,204,480
11/11/2014112.84113.25112.06112.49862,966
11/10/2014112.39112.91112.19112.601,462,952
11/7/2014113.07113.24112.22112.491,092,714
11/6/2014113.24114.50111.69112.841,704,420
11/5/2014111.25113.58109.64113.441,686,127
11/4/2014110.75111.87109.83110.90872,722
11/3/2014110.25111.44109.76110.84905,010
10/31/2014110.98111.36109.76110.001,337,087
10/30/2014109.00110.89108.17110.491,411,544
10/29/2014108.91109.70107.43108.51724,748
10/28/2014108.04109.05107.53109.04844,617
10/27/2014107.90108.40107.25107.76822,350
10/24/2014107.03107.96106.71107.86766,508
10/23/2014106.80107.42106.21106.64954,708
10/22/2014105.85107.37105.59105.84933,475
10/21/2014105.10105.94104.75105.821,087,877
10/20/2014103.45104.70103.11104.60912,522
10/17/2014102.08103.55101.96103.361,238,228
10/16/201499.27101.9998.86101.612,111,869
10/15/2014101.41101.8198.34100.242,712,753
10/14/2014102.98103.2699.32102.004,334,309
10/13/2014105.62106.30102.38102.672,300,835
10/10/2014106.16107.52105.55105.701,315,641
10/9/2014108.13108.66105.63105.711,473,907
10/8/2014106.16108.13105.97108.041,156,218
10/7/2014106.85107.28106.28106.36991,202
10/6/2014106.79107.35106.27106.971,160,782
10/3/2014105.39106.95104.54106.781,008,912
10/2/2014104.91105.59104.60104.89776,460
10/1/2014105.53106.16104.79105.071,128,042
9/30/2014104.96106.16104.56105.381,144,682
9/29/2014103.34104.95103.16104.83918,780
9/26/2014103.35104.04102.34103.76891,224
9/25/2014104.21104.76103.16103.25922,654
9/24/2014104.31104.70103.43104.21601,797
9/23/2014104.24104.61104.01104.15663,482
9/22/2014105.79105.85104.81105.32728,848
9/19/2014105.94106.10105.33106.001,293,883
9/18/2014105.41105.97104.95105.33836,101
9/17/2014106.07106.68104.89105.341,485,048
9/16/2014104.22105.45104.09105.14526,658
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center