$99.90 +0.55 (%) Sempra Energy - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SRE historical data

Date Open High Low Close Volume
12/2/201699.86101.5399.5599.90725,800
12/1/201699.1899.7898.6199.35845,124
11/30/2016101.27101.6499.6099.801,489,915
11/29/2016100.86102.37100.14101.271,216,034
11/28/201699.65101.7899.65101.251,832,205
11/25/201698.9999.9698.8399.46428,125
11/23/2016100.00100.3498.1298.681,327,305
11/22/201699.95100.7699.66100.19989,006
11/21/2016100.25100.3298.8699.711,281,888
11/18/201699.46100.6599.2899.821,974,404
11/17/201698.0499.7398.0499.531,709,514
11/16/201697.2898.3596.5398.311,852,507
11/15/201695.3397.5694.8597.051,916,591
11/14/201695.7795.7792.9594.743,650,276
11/11/201697.2297.9995.4095.691,783,387
11/10/201698.7499.0496.5697.242,393,577
11/9/2016102.69102.6998.0399.673,926,778
11/8/2016104.10104.94103.72104.38710,819
11/7/2016102.74104.11101.93104.071,421,783
11/4/2016101.47103.43101.47102.101,944,139
11/3/201699.08101.3098.69100.981,402,763
11/2/2016104.85105.2299.0799.364,334,554
11/1/2016107.10107.10104.54104.851,056,815
10/31/2016105.67107.64105.46107.101,202,645
10/28/2016104.81105.84104.15105.10682,891
10/27/2016104.81105.23103.36104.571,258,253
10/26/2016106.21109.42104.97105.351,699,440
10/25/2016104.99106.43104.84106.41684,367
10/24/2016105.39105.81104.63105.21995,460
10/21/2016104.83105.17104.36104.85696,518
10/20/2016104.78105.57104.66105.351,016,996
10/19/2016105.20105.40104.58104.65809,913
10/18/2016105.20105.53103.90105.06582,132
10/17/2016104.19104.58103.94104.46774,404
10/14/2016105.21105.21103.68104.01975,025
10/13/2016103.64105.23103.14104.601,042,231
10/12/2016103.05103.75102.70103.491,111,445
10/11/2016103.95103.95102.21102.771,139,456
10/10/2016103.01104.42102.96104.31964,701
10/7/2016103.44104.55102.57102.661,200,176
10/6/2016102.45103.49101.70103.09890,383
10/5/2016103.01104.23102.43102.731,588,642
10/4/2016104.79104.79101.92102.721,581,521
10/3/2016107.00107.00104.56105.081,217,310
9/30/2016107.53107.95106.93107.191,813,352
9/29/2016108.41108.53106.69106.951,104,273
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center