$111.92 -3.02 (%) Sempra Energy - NYSE

Jan. 30, 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
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
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center