$95.06 -0.25 (%) Sempra Energy - NYSE

Feb. 5, 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
2/5/201694.9895.6394.0895.061,331,887
2/4/201695.4896.9795.2095.311,989,100
2/3/201695.9596.8495.1895.641,722,635
2/2/201694.9495.6594.0495.522,266,565
2/1/201694.7596.2094.2995.671,421,428
1/29/201693.7195.2893.7194.752,017,080
1/28/201691.7793.0391.5392.831,112,106
1/27/201691.9492.3090.5991.331,189,564
1/26/201692.3693.3291.7492.221,215,982
1/25/201693.2393.8591.8392.07968,927
1/22/201691.6893.8591.3993.611,393,335
1/21/201690.1091.3389.4591.041,274,931
1/20/201692.1192.2989.1490.052,086,652
1/19/201692.6893.1592.0292.502,488,463
1/15/201691.3392.2890.2991.991,940,485
1/14/201690.2293.5690.0592.942,360,394
1/13/201689.5491.8089.1490.242,119,935
1/12/201690.8290.8588.4088.942,002,777
1/11/201688.0389.8787.8289.692,285,629
1/8/201687.1388.9486.7287.832,995,382
1/7/201690.4990.9086.7387.004,730,926
1/6/201693.5193.8591.8592.001,967,643
1/5/201692.8394.4392.1194.291,209,873
1/4/201693.1693.2592.3793.181,490,281
12/31/201594.4794.7792.8994.011,247,868
12/30/201595.9896.3794.7094.851,480,816
12/29/201596.4996.8495.7395.851,145,002
12/28/201595.6796.2795.1796.05414,702
12/24/201596.1196.4095.7196.02343,258
12/23/201593.5997.0993.5996.541,236,463
12/22/201594.4194.4193.1693.921,007,995
12/21/201594.9195.3093.6394.171,141,241
12/18/201595.2395.5394.0694.412,340,023
12/17/201596.3096.7895.5595.95898,393
12/16/201592.9296.3592.7596.251,750,873
12/15/201592.3393.6192.1492.80974,684
12/14/201591.2492.0290.5291.901,342,656
12/11/201591.9092.2390.8791.281,556,059
12/10/201593.6794.1192.3592.52888,774
12/9/201593.6494.4492.8093.751,561,126
12/8/201594.5095.0092.7594.021,789,665
12/7/201597.4497.4493.0595.003,027,313
12/4/201597.2998.2296.2297.671,225,136
12/3/201597.8298.9996.6596.96997,111
12/2/201599.8499.9998.2498.38710,831
12/1/201599.64100.1498.80100.06850,037
11/30/201599.63100.0799.2199.231,088,079
11/27/201599.36100.2499.2099.64429,201
11/25/2015100.08100.0899.0699.18951,858
11/24/2015100.59100.7499.67100.28819,251
11/23/2015102.32102.32100.93101.08622,226
11/20/2015102.00102.90101.75102.171,294,271
11/19/2015101.11101.94100.81101.66679,842
11/18/2015100.09101.2399.47101.10878,870
11/17/2015101.42101.9699.94100.11858,450
11/16/201598.81101.5098.78101.481,045,553
11/13/201599.65100.3898.6798.861,032,038
11/12/2015101.18102.2199.4899.50961,665
11/11/2015101.49102.15100.98101.48997,581
11/10/2015100.46101.37100.05101.30958,494
11/9/2015100.70100.9399.78100.351,306,025
11/6/2015103.19103.30100.17100.921,476,904
11/5/2015105.29105.52104.07104.121,175,067
11/4/2015104.24105.78104.11105.521,587,215
11/3/2015102.83104.7099.17104.451,851,199
11/2/2015102.29102.59101.73102.391,649,445
10/30/2015101.49102.45100.87102.411,283,148
10/29/2015100.50101.4899.61101.30930,456
10/28/2015101.02101.4099.50100.911,230,619
10/27/2015101.07101.45100.29101.01773,365
10/26/2015101.63101.83100.47101.451,038,260
10/23/2015102.41102.96101.24101.471,106,302
10/22/2015101.36102.55101.17102.511,030,769
10/21/2015101.83102.36101.05101.14674,267
10/20/2015101.54101.76101.11101.46846,912
10/19/2015101.27101.89100.81101.84982,902
10/16/2015101.28102.03100.32101.611,249,056
10/15/201599.80101.0099.21100.71960,455
10/14/2015100.53101.0499.2599.391,512,235
10/13/2015100.02100.8499.89100.531,062,023
10/12/2015100.10100.9699.56100.33826,403
10/9/201599.79100.3099.1799.721,268,246
10/8/201597.5999.8097.1499.661,162,490
10/7/201597.8698.8097.3797.791,121,214
10/6/201597.9898.6997.3497.671,841,615
10/5/201597.1098.4296.8598.361,082,537
10/2/201596.9996.9995.8296.681,904,186
10/1/201596.7196.9295.4996.401,783,314
9/30/201594.9696.8194.7096.721,888,181
9/29/201594.0194.8193.8694.461,602,740
9/28/201593.6394.5493.4094.031,903,422
9/25/201592.8795.1192.8793.941,649,907
9/24/201591.8092.8591.5192.741,112,659
9/23/201592.4093.0891.5392.111,159,245
9/22/201593.5994.1592.6993.003,013,631
9/21/201592.6593.2792.2093.061,295,324
9/18/201592.5093.4192.2592.432,514,094
9/17/201591.4694.3191.0592.931,359,483
9/16/201590.8791.7890.5091.46982,378
9/15/201590.4191.0089.8790.851,309,503
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center