$107.60 -0.09 (%) Sempra Energy - NYSE

May. 22, 2015 | 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
5/22/2015107.58107.87106.81107.60741,200
5/21/2015108.22108.44107.34107.69825,432
5/20/2015107.71108.41107.13107.75833,826
5/19/2015107.01108.09106.38107.82651,267
5/18/2015106.27107.43106.23107.42823,159
5/15/2015105.65106.89105.07106.861,560,017
5/14/2015104.71105.80104.71105.44899,680
5/13/2015105.57106.62103.85104.261,073,406
5/12/2015104.46105.64103.85105.381,308,103
5/11/2015105.44106.29104.65104.99968,837
5/8/2015105.06106.18105.06105.861,228,516
5/7/2015103.52104.50103.25103.791,019,412
5/6/2015104.33105.39102.45103.221,641,135
5/5/2015107.08108.07103.39104.331,801,091
5/4/2015107.02108.83106.87107.811,038,265
5/1/2015106.17106.89105.26106.801,336,898
4/30/2015107.23107.49105.09106.171,321,648
4/29/2015108.28108.58106.80107.641,377,776
4/28/2015108.06109.08107.48108.98443,748
4/27/2015110.05110.05107.99108.43646,991
4/24/2015108.43110.31108.17109.51771,009
4/23/2015107.85109.06107.48108.56831,049
4/22/2015107.55108.18106.95107.77627,345
4/21/2015108.53109.18107.14107.41945,151
4/20/2015107.10109.29107.00108.46699,104
4/17/2015106.90107.71106.15106.67852,617
4/16/2015108.34108.54106.66107.60984,679
4/15/2015108.52109.24108.42108.56690,728
4/14/2015107.98108.80107.73108.33847,717
4/13/2015109.57109.99107.83107.931,133,897
4/10/2015108.24108.50107.71107.851,099,560
4/9/2015108.51108.52107.10107.90706,972
4/8/2015109.75109.90108.11108.61835,123
4/7/2015110.19110.73109.77109.81718,213
4/6/2015110.00111.09109.97110.47726,552
4/2/2015109.92111.00109.73109.97817,533
4/1/2015108.82109.92107.75109.86927,526
3/31/2015109.36110.26108.15109.021,194,241
3/30/2015108.92109.93108.28109.671,015,200
3/27/2015107.29109.17107.10108.501,730,201
3/26/2015110.55110.55107.06107.172,003,196
3/25/2015110.38111.25109.34109.451,045,105
3/24/2015111.44112.33110.65110.98686,174
3/23/2015111.58112.18111.25111.531,837,575
3/20/2015111.41112.30110.53111.801,660,279
3/19/2015111.91112.90110.27110.68823,322
3/18/2015109.26112.90108.69112.311,164,000
3/17/2015108.30109.38107.77109.261,170,178
3/16/2015106.76108.94106.39108.72940,330
3/13/2015108.12108.18105.62106.361,086,356
3/12/2015106.57108.96106.19108.491,031,203
3/11/2015107.00107.74105.87106.15800,524
3/10/2015107.79108.45106.77106.801,485,890
3/9/2015106.98108.56106.77108.001,399,019
3/6/2015107.49107.49105.92107.002,773,003
3/5/2015108.41109.14107.96108.81650,710
3/4/2015108.02108.12107.49107.91730,592
3/3/2015107.18108.68106.99108.671,192,324
3/2/2015107.77107.98106.09107.131,656,007
2/27/2015108.47109.11107.85108.20934,570
2/26/2015109.29109.76107.33108.451,368,318
2/25/2015110.09110.41108.48108.641,178,541
2/24/2015110.43111.27109.87110.27926,122
2/23/2015109.98110.78109.75110.55814,901
2/20/2015109.35110.12108.46109.94852,764
2/19/2015109.99110.52108.77109.201,440,608
2/18/2015105.97109.78105.86109.711,231,561
2/17/2015105.56107.12104.69106.261,495,457
2/13/2015106.42107.00104.64105.561,082,858
2/12/2015107.25107.64106.25106.671,212,826
2/11/2015109.45109.48106.82107.121,098,617
2/10/2015108.04110.67108.03110.381,290,014
2/9/2015107.80108.70107.17107.88951,132
2/6/2015112.93113.04107.50108.211,335,303
2/5/2015112.85113.75111.88113.42745,615
2/4/2015113.37113.76111.80112.03940,649
2/3/2015112.84114.02112.28113.811,071,917
2/2/2015112.38113.25110.88113.18741,735
1/30/2015113.97114.54111.78111.92838,106
1/29/2015113.23115.06112.38114.94627,258
1/28/2015114.57116.21113.11113.34712,873
1/27/2015114.04115.10113.89114.54620,334
1/26/2015114.67115.17113.40114.53550,485
1/23/2015114.96115.90114.49115.08553,323
1/22/2015114.81115.41113.79114.51717,160
1/21/2015113.32114.71112.79114.50866,807
1/20/2015113.21113.80112.41113.67825,828
1/16/2015111.78113.00111.20112.95937,222
1/15/2015111.87112.59111.18112.14828,694
1/14/2015110.34111.52109.45111.46739,739
1/13/2015111.32112.50110.21110.811,108,201
1/12/2015111.24111.24109.40110.15567,389
1/9/2015111.78111.78109.98110.75903,912
1/8/2015110.95112.18110.95111.76748,368
1/7/2015109.39111.21109.13110.771,118,462
1/6/2015110.10111.79108.92109.011,183,410
1/5/2015111.77112.13109.50110.04973,028
1/2/2015111.78112.27110.69112.09716,845
12/31/2014113.46113.72111.25111.36748,011
12/30/2014115.52115.52113.17113.32620,254
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center