$101.78 +0.92 (%) Sempra Energy - NYSE

Jul. 31, 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
7/31/2015101.64102.60101.58101.781,260,528
7/30/2015100.26101.34100.07100.86700,292
7/29/2015100.21100.8599.78100.59891,418
7/28/2015100.37100.8999.72100.37806,768
7/27/201599.72101.1299.62100.35873,505
7/24/201599.67100.1599.4799.62745,193
7/23/2015100.76101.0099.2799.70876,982
7/22/2015100.72101.39100.36100.961,030,397
7/21/2015101.98102.34100.35100.69830,990
7/20/2015102.46102.49101.58102.02757,617
7/17/2015103.67103.76102.35102.40866,292
7/16/2015102.52103.96102.34103.901,269,555
7/15/2015101.90102.55101.51102.54891,984
7/14/2015101.78102.38101.49101.98896,503
7/13/2015101.52102.14101.13101.751,286,124
7/10/2015100.23101.8599.96101.10761,234
7/9/2015101.70102.12100.00100.131,314,539
7/8/2015100.69102.03100.65101.441,347,471
7/7/2015100.58101.71100.29101.202,141,685
7/6/2015100.40100.9699.3499.911,154,451
7/2/201599.50100.5099.14100.381,288,364
7/1/201598.9099.3998.4998.841,296,697
6/30/201599.6099.6798.6798.941,432,098
6/29/201599.29100.6399.0799.281,391,382
6/26/201599.4199.6298.6999.441,541,873
6/25/2015100.57100.7199.3699.401,299,173
6/24/2015102.68103.06100.98100.991,064,793
6/23/2015103.63104.99102.26102.54712,611
6/22/2015104.13104.61103.59103.82927,204
6/19/2015104.15105.20103.97103.971,514,448
6/18/2015104.31105.29104.10104.681,380,060
6/17/2015103.22105.16102.85104.372,466,748
6/16/2015102.28102.88101.60102.80714,295
6/15/2015102.78103.18102.06102.59714,771
6/12/2015103.57103.90102.82102.86690,962
6/11/2015103.99104.66103.51104.04695,778
6/10/2015103.46104.05103.21103.331,076,886
6/9/2015103.00103.94102.57103.05991,535
6/8/2015104.31104.31102.73103.041,330,443
6/5/2015103.43103.93102.39103.871,023,026
6/4/2015103.44105.30103.39104.301,009,660
6/3/2015106.02106.76104.26104.76870,444
6/2/2015107.01107.25105.30106.30824,938
6/1/2015107.47108.36107.10107.59507,474
5/29/2015107.96108.23107.34107.47914,018
5/28/2015107.57108.13106.99107.98931,926
5/27/2015107.30107.67106.87107.401,314,184
5/26/2015107.58107.86106.69107.091,561,581
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!