$104.44 -2.07 (%) Sempra Energy - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
8/26/2016106.86107.24103.92104.441,235,041
8/25/2016106.75107.16106.28106.51778,362
8/24/2016106.80107.14105.83106.80727,572
8/23/2016107.73108.58106.83106.87689,074
8/22/2016108.17108.59107.58107.76684,392
8/19/2016108.05108.63107.23107.951,052,905
8/18/2016105.95108.48105.95108.461,452,481
8/17/2016104.76106.32103.91106.211,323,876
8/16/2016105.72105.90104.72104.80692,078
8/15/2016106.95107.60105.83105.91809,997
8/12/2016106.99107.84106.69106.99527,810
8/11/2016106.86107.06106.41106.99813,404
8/10/2016106.66107.17106.32106.76604,727
8/9/2016106.90107.10105.99106.391,048,623
8/8/2016107.04108.29106.78106.981,045,912
8/5/2016110.11110.11106.76107.041,357,095
8/4/2016110.39111.36109.45110.291,057,251
8/3/2016110.79110.95109.96110.35931,163
8/2/2016111.20111.21110.24110.79498,511
8/1/2016111.67111.96111.32111.61633,047
7/29/2016111.38112.04110.85111.88884,171
7/28/2016111.00111.65110.38111.38741,247
7/27/2016112.33112.55110.00110.901,007,896
7/26/2016113.01113.10112.03112.36614,868
7/25/2016113.35113.50112.42112.90460,457
7/22/2016113.00113.92112.93113.78640,509
7/21/2016111.72113.20111.32113.061,175,349
7/20/2016112.49112.78111.77111.991,324,534
7/19/2016113.01113.25111.88112.312,481,679
7/18/2016112.93113.45112.73112.951,001,929
7/15/2016113.30113.99112.48112.931,092,523
7/14/2016113.59113.59111.80113.051,288,019
7/13/2016113.48114.32113.12114.14887,740
7/12/2016113.75114.43112.83113.22864,218
7/11/2016114.05114.35113.12114.291,001,547
7/8/2016113.00114.22112.01114.111,386,325
7/7/2016114.19114.50112.76113.061,064,727
7/6/2016113.76114.66113.38114.501,723,509
7/5/2016113.41114.14113.20113.601,010,444
7/1/2016114.29114.40112.50113.491,023,686
6/30/2016111.77114.03111.61114.021,729,799
6/29/2016110.91111.30110.59111.271,335,232
6/28/2016110.79111.46109.59110.441,498,465
6/27/2016110.13111.78109.67111.391,625,968
6/24/2016109.30111.82109.30110.341,659,910
6/23/2016110.02111.08109.61111.08911,533
6/22/2016110.45110.67109.38109.53918,482
6/21/2016109.37110.89109.16110.441,131,979
6/20/2016110.02110.40108.99109.311,146,454
6/17/2016109.57109.94108.63109.651,508,985
6/16/2016109.11109.57108.56109.39964,414
6/15/2016110.08110.12108.93109.131,207,612
6/14/2016109.40110.11108.91110.081,049,277
6/13/2016109.36109.77109.00109.40832,789
6/10/2016109.80110.18108.94109.27883,028
6/9/2016109.44110.27109.00110.00770,572
6/8/2016108.75109.56108.75109.55788,376
6/7/2016108.84109.37108.50108.69809,367
6/6/2016108.94109.35108.07109.031,677,196
6/3/2016107.37109.90107.37109.462,043,918
6/2/2016106.41106.99106.16106.731,180,386
6/1/2016106.89107.20106.17106.781,536,916
5/31/2016105.37107.28105.34107.122,021,854
5/27/2016104.82105.41104.36105.35615,584
5/26/2016104.29105.13104.26104.77916,673
5/25/2016104.31105.19103.61104.581,076,781
5/24/2016103.13104.39102.03104.331,275,175
5/23/2016103.88103.89102.79102.83901,828
5/20/2016103.35103.87102.61103.632,498,164
5/19/2016101.79103.14101.17102.981,276,281
5/18/2016103.38104.22101.73102.321,302,192
5/17/2016104.18104.61103.13103.981,416,280
5/16/2016104.49105.19103.90104.611,071,215
5/13/2016105.25105.42104.06104.40779,316
5/12/2016105.38105.97104.84105.37985,139
5/11/2016104.82105.57103.91105.351,220,231
5/10/2016104.93105.19104.28104.661,000,720
5/9/2016104.90105.09104.19104.63992,206
5/6/2016105.08105.21103.59104.761,226,628
5/5/2016104.95106.07104.21105.441,817,604
5/4/2016104.41106.91103.81105.071,907,524
5/3/2016104.73105.31104.15104.891,881,718
5/2/2016103.47105.32102.88104.891,799,146
4/29/2016102.52103.43102.07103.351,363,752
4/28/2016102.04103.62102.04103.09916,379
4/27/2016101.47103.38100.56102.871,031,258
4/26/2016101.65102.08100.96101.20897,720
4/25/2016101.13101.39100.44101.30911,036
4/22/2016100.80101.38100.40101.141,014,483
4/21/2016102.19102.46100.47100.471,179,553
4/20/2016104.46105.46102.38102.431,344,966
4/19/2016104.55104.92103.83104.211,035,786
4/18/2016104.60104.60103.55104.481,075,016
4/15/2016103.74104.96103.74104.60824,560
4/14/2016103.96104.16103.46103.91901,789
4/13/2016104.35104.43103.14103.97766,395
4/12/2016103.53104.22103.02104.09906,034
4/11/2016104.32104.87103.12103.32887,522
4/8/2016103.64104.59103.64104.24960,012
4/7/2016102.73103.82102.38103.351,161,134
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center