$109.59 +0.57 (%) Sempra Energy - NYSE

Apr. 1, 2015 | 02:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SRE historical data

Date Open High Low Close Volume
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
12/29/2014114.72116.30114.72115.851,690,806
12/26/2014112.14115.03112.14114.86987,362
12/24/2014110.52112.66110.52112.09490,208
12/23/2014110.68111.24109.97110.33858,366
12/22/2014110.05110.90109.35110.59754,229
12/19/2014110.17111.00108.92110.101,875,516
12/18/2014107.12109.96106.86109.941,305,902
12/17/2014105.68107.00105.20106.861,733,283
12/16/2014105.96107.75104.75105.241,212,323
12/15/2014107.10108.56105.51106.121,736,615
12/12/2014109.13109.87107.99108.091,067,652
12/11/2014109.29110.71109.10109.431,220,009
12/10/2014109.89110.19108.25108.33953,734
12/9/2014109.15110.40108.75109.811,104,982
12/8/2014110.27110.93109.29109.50947,735
12/5/2014110.04111.03109.73110.15938,742
12/4/2014110.52111.30110.08111.10672,952
12/3/2014110.54110.97110.24110.77968,382
12/2/2014108.86111.04108.40110.701,501,096
12/1/2014111.37111.61109.20109.271,954,938
11/28/2014111.71112.93111.56111.73663,967
11/26/2014111.00112.08111.00111.67615,412
11/25/2014110.57111.51110.25111.16949,146
11/24/2014110.37110.99110.05110.161,248,863
11/21/2014110.75111.42109.42110.33858,835
11/20/2014109.70110.64109.28110.26530,661
11/19/2014110.04110.50109.53110.11517,163
11/18/2014109.96111.11109.52110.48607,865
11/17/2014108.61110.15108.22109.98583,021
11/14/2014109.16109.61108.58108.671,164,447
11/13/2014110.53110.96109.23109.51973,775
11/12/2014111.35111.85109.76110.651,204,480
11/11/2014112.84113.25112.06112.49862,966
11/10/2014112.39112.91112.19112.601,462,952
11/7/2014113.07113.24112.22112.491,092,714
11/6/2014113.24114.50111.69112.841,704,420
11/5/2014111.25113.58109.64113.441,686,127
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center