Sempra Energy $101.54

down -0.54


25/7/2014 04:00 PM  |  NYSE : SRE  
Industries : Utilities / Diversified Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SRE historical data

Date Open High Low Close Volume
7/25/2014101.80102.22101.38101.54676,793
7/24/2014102.36102.84101.64102.08965,230
7/23/2014102.20102.38101.93102.06690,665
7/22/2014102.22102.34101.87102.22750,326
7/21/2014101.99102.38101.52102.11729,676
7/18/2014102.09102.59101.33102.51837,723
7/17/2014101.98102.56101.56101.59908,613
7/16/2014102.20102.41101.11102.23850,002
7/15/2014101.34102.03101.22101.811,431,251
7/14/2014102.30102.77101.12101.15841,595
7/11/2014102.26102.80102.04102.24815,331
7/10/2014101.92102.81101.92102.45590,834
7/9/2014101.96102.53101.01102.241,135,225
7/8/2014101.31102.38101.31101.981,117,363
7/7/2014101.02101.58100.59101.461,259,748
7/3/2014101.85101.86100.45100.73774,989
7/2/2014103.30103.34101.77102.17847,667
7/1/2014104.53104.60103.44103.50784,192
6/30/2014103.74104.80103.51104.711,045,787
6/27/2014103.50104.36102.79104.031,032,728
6/26/2014104.51104.71104.04104.52647,258
6/25/2014104.00104.97103.95104.72639,687
6/24/2014103.81104.47103.55104.16865,519
6/23/2014104.18104.45103.35103.68544,431
6/20/2014105.06105.10103.90103.961,232,024
6/19/2014104.12105.25103.64104.651,408,007
6/18/2014101.41104.19101.39104.131,262,117
6/17/2014101.20101.52100.70101.41862,798
6/16/2014101.11102.28100.74101.671,137,166
6/13/201499.75101.1399.28101.121,439,463
6/12/201499.1699.8998.3299.73988,602
6/11/201499.98100.0498.6899.211,025,323
6/10/2014100.75100.92100.07100.17515,106
6/9/2014100.99101.97100.67101.01933,553
6/6/2014101.24101.65100.61100.71905,832
6/5/2014100.25101.36100.03101.11794,652
6/4/2014100.13100.5499.77100.251,613,577
6/3/2014100.33100.61100.02100.52686,623
6/2/2014100.10100.7499.90100.47719,691
5/30/201499.86100.6999.86100.351,175,696
5/29/201499.62100.1399.24100.05960,544
5/28/201499.1399.7799.0799.71723,161
5/27/201499.7099.8798.9799.06638,598
5/23/201498.5099.4798.1899.14732,357
5/22/201498.0898.8797.9498.50563,160
5/21/201497.4798.4197.2398.151,110,177
5/20/201497.0797.7596.5997.16851,961
5/19/201498.2798.3497.0597.08812,586
5/16/201497.9998.2697.5598.201,095,057
5/15/201498.6198.8997.6997.84805,067
5/14/201497.6598.9597.6598.491,106,698
5/13/201498.2698.6297.4197.69817,130
5/12/201498.7798.8097.8497.88897,770
5/9/201499.4799.6398.2998.351,305,342
5/8/2014100.30100.6799.5899.631,206,416
5/7/201498.93100.4798.76100.411,075,291
5/6/201498.5499.0898.3698.75750,535
5/5/201497.9899.1097.6198.60868,548
5/2/201497.8699.1296.5898.091,569,960
5/1/201498.6499.1797.8798.72821,682
4/30/201498.8199.5198.3798.61923,163
4/29/201499.4399.8198.3898.701,008,946
4/28/201498.7799.6298.1599.451,310,480
4/25/201497.3098.7397.3098.661,108,629
4/24/201497.0697.4996.4997.19778,303
4/23/201496.8797.8196.7796.971,326,520
4/22/201496.8897.3296.4696.66948,106
4/21/201497.1397.6396.5596.90759,324
4/17/201497.8298.5696.9997.131,176,173
4/16/201497.0798.5396.7498.361,629,968
4/15/201496.9497.1095.8896.852,016,519
4/14/201497.2297.2596.3196.631,592,704
4/11/201496.6197.5496.2196.421,789,876
4/10/201496.8698.2196.3696.731,194,161
4/9/201496.4196.9195.4796.821,005,067
4/8/201495.4696.9095.1596.281,380,305
4/7/201496.3596.6395.5395.571,351,075
4/4/201496.5697.8996.0996.44962,173
4/3/201496.3796.6295.9496.09997,549
4/2/201496.4596.6695.7496.051,059,590
4/1/201496.7696.8195.5496.461,095,516
3/31/201496.4197.1295.6396.761,057,958
3/28/201496.2096.2594.9395.751,194,030
3/27/201496.0396.9395.4396.201,275,378
3/26/201496.7097.2195.8495.921,498,345
3/25/201495.7696.3495.4596.111,157,440
3/24/201496.4797.4295.6996.141,270,179
3/21/201497.0397.4896.1596.301,325,011
3/20/201495.2996.2294.5596.171,391,285
3/19/201496.4496.9895.2495.651,749,518
3/18/201496.3896.4995.7596.441,129,078
3/17/201496.0896.7295.6796.39821,696
3/14/201495.4596.5095.2395.922,372,686
3/13/201494.6796.2194.6195.541,741,305
3/12/201493.6194.6293.6094.58860,161
3/11/201494.1594.3993.0093.961,384,683
3/10/201493.3294.1893.0894.161,309,692
3/7/201493.4493.6892.8193.67880,739
3/6/201494.0494.1693.3893.611,027,922
3/5/201494.3694.6093.3993.661,118,252
Trading Center