$107.98 +0.58 (%) Sempra Energy - NYSE

May. 28, 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
8/19/201050.9351.1050.1650.601,195,900
8/18/201051.4251.4350.8951.301,441,700
8/17/201051.5751.9851.3551.401,265,900
8/16/201050.9251.4450.5151.24964,900
8/13/201050.8951.5650.8951.151,002,200
8/12/201051.0951.6450.9451.281,252,700
8/11/201051.7551.9451.3751.762,098,000
8/10/201051.4552.7051.3852.431,824,500
8/9/201051.7652.3051.7251.941,870,900
8/6/201051.5852.0051.1351.801,805,900
8/5/201051.1051.8450.9751.821,570,400
8/4/201051.4351.7851.0751.451,530,400
8/3/201050.2251.5750.0951.362,597,400
8/2/201050.1450.7950.1450.452,185,700
7/30/201049.5250.0049.1149.751,682,900
7/29/201051.0151.2049.5349.962,304,200
7/28/201050.9351.1850.4450.581,384,500
7/27/201050.8951.2450.3351.161,829,600
7/26/201050.5350.7850.4050.761,700,100
7/23/201050.3250.6350.0350.461,445,600
7/22/201049.6250.5149.6250.351,989,000
7/21/201049.9249.9248.9849.221,713,500
7/20/201048.8749.9648.8249.951,315,100
7/19/201048.6549.5648.3349.451,616,700
7/16/201049.2549.3648.4448.541,520,000
7/15/201049.4549.7248.7249.402,888,700
7/14/201049.5149.8049.1149.381,392,800
7/13/201049.7850.1849.4649.751,220,000
7/12/201049.1049.5448.8549.31827,500
7/9/201048.9249.2848.6749.261,466,800
7/8/201048.7448.8548.2948.851,054,700
7/7/201047.0148.5046.9348.491,565,200
7/6/201046.7347.3046.5447.061,303,900
7/2/201046.4646.8146.2546.511,440,000
7/1/201046.9646.9946.2546.432,129,900
6/30/201047.3447.7246.5946.792,093,900
6/29/201048.2048.3047.1847.502,885,600
6/28/201048.3948.9947.9848.621,790,200
6/25/201048.1548.2547.4448.242,296,600
6/24/201047.7048.8647.4947.952,957,400
6/23/201047.8948.2347.6747.771,701,900
6/22/201049.2049.4347.7547.822,359,300
6/21/201050.3650.9849.0049.332,293,000
6/18/201049.9150.1749.6350.101,715,200
6/17/201049.4150.0649.0849.972,279,900
6/16/201048.2449.5348.2449.231,915,200
6/15/201048.5049.2048.4649.151,680,700
6/14/201048.5849.0048.1448.221,860,400
6/11/201047.3548.1747.0448.112,693,700
6/10/201046.6847.6646.6847.611,636,600
6/9/201046.6346.6446.0046.234,164,400
6/8/201044.9346.5044.7446.404,650,200
6/7/201044.6745.5344.5244.972,315,900
6/4/201045.3245.5844.4044.511,817,300
6/3/201045.6846.1845.6446.071,177,500
6/2/201045.1245.8044.7445.782,108,800
6/1/201045.7745.8544.8544.852,214,700
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center