$94.59 -0.72 (%) Sempra Energy - NYSE

Feb. 5, 2016 | 09:49 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SRE historical data

Date Open High Low Close Volume
4/28/201154.7655.2254.5355.11763,228
4/27/201154.4154.9754.3354.89677,874
4/26/201154.0054.4153.8754.32581,591
4/25/201153.3753.9153.3453.91705,384
4/21/201153.5353.6753.3153.45742,553
4/20/201153.5053.7653.3653.47874,416
4/19/201153.3653.3952.5952.961,105,404
4/18/201153.3453.6153.0253.19905,970
4/15/201153.0454.0052.9453.771,350,996
4/14/201152.2452.9252.1252.81728,568
4/13/201152.6552.9452.4452.471,010,757
4/12/201152.8653.0452.1952.57875,077
4/11/201153.4053.6352.8353.00836,705
4/8/201153.7153.8253.2153.46704,348
4/7/201154.0354.0353.2653.451,086,715
4/6/201153.8754.3553.8654.10737,948
4/5/201153.8254.0853.6253.741,014,079
4/4/201153.8053.9353.3953.911,047,693
4/1/201153.6353.9553.5853.81822,253
3/31/201153.6653.8053.3953.501,287,072
3/30/201152.9053.9252.8553.751,331,776
3/29/201152.3652.7752.1252.771,423,893
3/28/201152.5052.9052.3852.381,256,828
3/25/201152.5552.7652.4052.49921,770
3/24/201152.4252.5951.9352.461,573,923
3/23/201152.8053.5252.0352.043,120,030
3/22/201152.3452.8352.2852.381,355,581
3/21/201151.8352.5651.8352.231,113,534
3/18/201151.8852.4451.1951.402,058,928
3/17/201151.2451.3950.6451.251,563,481
3/16/201151.4351.6050.3250.623,009,940
3/15/201152.1352.3451.5551.942,965,061
3/14/201153.3353.4152.8753.001,611,208
3/11/201153.4553.8953.3953.761,113,254
3/10/201153.6653.8753.3953.461,262,705
3/9/201154.0454.1553.7754.071,360,367
3/8/201153.7754.4453.7154.031,632,891
3/7/201153.7354.2753.5053.602,432,373
3/4/201153.6053.8353.0153.642,379,482
3/3/201153.5753.8553.4153.752,060,292
3/2/201153.2253.4953.0553.291,410,960
3/1/201153.3353.7953.0653.092,835,439
2/28/201152.7453.5952.5353.232,644,191
2/25/201153.0653.6053.0153.431,248,353
2/24/201153.0053.1852.6452.982,121,563
2/23/201153.4453.4452.8252.832,233,737
2/22/201152.7253.3552.5653.321,878,276
2/18/201153.0853.3252.9753.301,880,102
2/17/201153.1953.5552.8852.972,446,387
2/16/201153.0553.5053.0053.331,102,594
2/15/201152.8953.3552.8253.16962,679
2/14/201153.0753.1252.6053.09865,666
2/11/201153.0353.4352.8453.271,527,247
2/10/201153.0953.4753.0953.45803,729
2/9/201153.0053.4453.0053.401,077,519
2/8/201152.9053.4152.7253.371,744,421
2/7/201152.3352.8252.2352.821,222,387
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center