$110.10 +0.16 (%) Sempra Energy - NYSE

Dec. 19, 2014 | 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
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
3/2/201049.3649.5048.6248.793,512,400
3/1/201049.2049.5849.1249.302,558,400
2/26/201050.2750.2749.1549.173,376,100
2/25/201047.9050.9447.5550.324,572,700
2/24/201048.3949.0848.1248.532,501,700
2/23/201048.6048.9948.2148.242,183,200
2/22/201049.1749.2848.5948.632,569,700
2/19/201048.1949.3547.9648.952,888,600
2/18/201048.0648.2947.5548.132,694,400
2/17/201049.1049.1047.9448.194,002,600
2/16/201049.8950.7048.9449.004,834,900
2/12/201049.4949.5948.9849.482,110,700
2/11/201049.1249.8848.5649.771,354,800
2/10/201049.6149.6148.7249.261,091,000
2/9/201049.5050.1849.2349.591,166,200
2/8/201049.5749.7049.0149.011,136,700
2/5/201049.6749.7848.7349.683,613,400
2/4/201050.5950.6449.5649.571,898,000
2/3/201051.3451.3450.7150.83757,000
2/2/201051.3451.5650.7651.491,524,000
2/1/201050.9351.3050.3851.221,964,500
1/29/201050.8851.1350.3450.752,364,200
1/28/201051.1451.3150.2050.801,582,800
1/27/201051.2551.3650.4251.081,665,200
1/26/201051.4451.7150.6851.451,750,500
1/25/201051.8552.2151.5651.591,602,100
1/22/201052.2152.6051.5051.553,159,100
1/21/201051.7852.6051.5252.203,035,900
1/20/201052.2052.2751.6851.882,452,200
1/19/201052.5052.9952.3152.533,581,200
1/15/201053.5853.6051.9352.423,147,300
1/14/201053.7754.0253.5153.601,411,400
1/13/201053.6253.9152.8653.872,641,300
1/12/201054.4354.9153.9354.401,238,100
1/11/201054.0354.8053.9554.591,225,800
1/8/201053.7153.9753.0653.811,364,400
1/7/201053.7954.2252.9153.842,221,200
1/6/201054.5954.8553.9153.962,956,400
1/5/201055.8255.8454.3754.713,408,500
1/4/201056.4056.6155.8055.902,081,100
12/31/200956.6057.1855.9855.98938,500
12/30/200956.6057.0356.4056.88930,100
12/29/200956.3156.8856.2456.601,075,300
12/28/200956.2056.4456.0156.44803,000
12/24/200956.2556.7456.2556.53367,300
12/23/200956.0356.3455.6656.231,221,400
12/22/200955.3356.2055.3355.901,891,600
12/21/200955.3055.7254.9555.322,542,700
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center