$107.99 -0.66 (%) Sempra Energy - New York Stock Exchange, Inc.

Sep. 29, 2016 | 10:34 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SRE historical data

Date Open High Low Close Volume
9/28/2016108.43109.01107.37108.65842,960
9/27/2016110.37111.14107.92108.181,312,276
9/26/2016109.99110.97109.52110.761,661,270
9/23/2016110.02110.47109.73109.911,073,497
9/22/2016110.77111.40109.83110.58892,434
9/21/2016108.07110.32108.07110.271,472,328
9/20/2016108.18109.49108.16108.421,468,030
9/19/2016106.79108.08106.49107.941,603,568
9/16/2016105.32106.77104.37106.624,958,485
9/15/2016104.03105.56103.66105.201,695,666
9/14/2016102.78104.15102.35104.132,091,642
9/13/2016104.36104.36102.15102.531,098,486
9/12/2016102.61104.86102.37104.531,747,553
9/9/2016106.30106.66102.87102.901,864,781
9/8/2016105.55107.32105.55107.061,329,676
9/7/2016105.80106.08105.55106.04800,474
9/6/2016104.60106.14104.19106.091,521,481
9/2/2016103.74104.89103.24104.30908,102
9/1/2016104.70104.87103.38103.70845,992
8/31/2016104.10104.73103.62104.631,277,405
8/30/2016104.95105.37103.73104.051,099,806
8/29/2016104.83105.41104.41104.751,209,225
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center