$107.13 0.00 (%) Sempra Energy - NYSE

Mar. 2, 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
5/24/201046.0346.5645.4445.482,508,100
5/21/201045.4446.2445.1246.103,601,700
5/20/201046.5546.7345.7445.803,833,100
5/19/201047.2048.0547.0547.344,133,700
5/18/201047.4048.0747.2347.302,834,900
5/17/201047.2547.4546.3047.162,021,600
5/14/201047.3747.5846.9247.211,997,600
5/13/201047.1848.2246.9147.411,651,300
5/12/201047.3347.6147.0047.172,625,500
5/11/201047.1047.7546.9447.301,574,000
5/10/201047.2247.9746.8847.482,059,200
5/7/201047.0047.6246.1046.443,619,600
5/6/201047.8648.1545.0247.044,119,200
5/5/201048.8149.1347.9848.134,407,600
5/4/201049.8350.2148.6248.953,027,700
5/3/201049.2950.7849.0450.372,935,400
4/30/201049.4149.6449.0449.182,143,900
4/29/201049.5350.1148.8649.432,553,500
4/28/201048.8449.8747.1649.506,491,000
4/27/201050.0050.0849.0049.021,391,300
4/26/201050.4750.5050.1550.20781,200
4/23/201050.0250.4949.7550.49955,700
4/22/201050.0750.2449.5850.131,221,900
4/21/201049.9950.3349.9450.151,211,100
4/20/201049.7549.9949.4449.961,786,600
4/19/201049.0149.5548.8549.501,249,100
4/16/201049.5949.8249.0649.101,422,200
4/15/201049.7549.9349.5649.661,628,000
4/14/201050.0250.2049.5949.791,543,600
4/13/201050.3550.7149.9350.151,470,900
4/12/201050.6250.7450.4450.481,312,700
4/9/201050.2350.5449.8550.491,611,500
4/8/201050.7350.7350.0950.311,248,200
4/7/201051.3851.4250.7850.852,310,200
4/6/201050.9951.4350.8651.361,640,500
4/5/201050.7451.2650.7251.251,574,600
4/1/201050.0250.7650.0250.701,392,300
3/31/201050.0950.3149.7649.901,688,800
3/30/201050.4350.8750.1950.261,898,900
3/29/201049.2550.5049.1550.442,097,100
3/26/201048.9049.4348.7249.152,501,500
3/25/201049.7950.2548.6648.742,716,600
3/24/201049.9449.9449.2749.572,602,600
3/23/201050.2450.2449.8450.062,034,500
3/22/201050.0950.5050.0050.311,334,400
3/19/201050.8151.0950.1750.502,326,200
3/18/201050.1650.8450.1650.751,252,800
3/17/201050.2150.4350.0050.311,982,100
3/16/201049.8650.3849.7550.331,621,200
3/15/201050.2850.4850.1050.251,413,300
3/12/201050.8451.0350.2150.271,558,100
3/11/201050.4650.6750.1950.591,171,500
3/10/201050.5750.7350.2550.682,198,600
3/9/201050.9850.9850.4850.653,347,300
3/8/201051.3651.7450.9151.003,446,600
3/5/201049.0149.8348.8649.732,281,200
3/4/201048.6849.0748.3848.811,962,200
3/3/201048.7849.0648.6248.942,218,500
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center