$112.90 0.00 (%) Sempra Energy - New York Stock Exchange, Inc.

Jul. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SRE historical data

Date Open High Low Close Volume
10/14/201152.1452.3551.8352.26593,171
10/13/201151.3751.9350.8051.761,288,658
10/12/201151.9551.9951.3151.32873,173
10/11/201151.5451.9451.2951.781,035,195
10/10/201151.7452.0051.5051.99926,073
10/7/201151.2851.4950.5750.931,052,983
10/6/201149.9351.0449.6951.00620,225
10/5/201150.1250.1249.2150.021,332,331
10/4/201149.2349.8148.3849.781,488,001
10/3/201151.4351.8349.8149.831,857,636
9/30/201151.0352.3350.8951.502,452,029
9/29/201151.3551.6450.7451.411,348,444
9/28/201151.0351.9150.4150.541,197,656
9/27/201151.1551.6250.7151.011,240,976
9/26/201150.7150.8350.0650.671,181,107
9/23/201149.6450.3549.5150.181,619,141
9/22/201150.3450.4649.1649.723,071,834
9/21/201152.9853.2651.3251.331,603,917
9/20/201152.8353.7652.4853.101,222,923
9/19/201152.5552.7952.3152.571,646,259
9/16/201152.7053.3852.3553.321,894,585
9/15/201151.7452.3251.5652.261,024,357
9/14/201151.1951.9550.7251.481,191,218
9/13/201150.3951.0150.2050.911,043,167
9/12/201150.0950.4249.5450.401,577,235
9/9/201151.2751.2750.0050.311,353,857
9/8/201151.8252.5251.6751.721,049,452
9/7/201151.5152.1951.2152.141,000,521
9/6/201149.7750.8949.7750.821,218,569
9/2/201151.6852.0851.5051.661,070,977
9/1/201152.5753.0252.3352.491,262,639
8/31/201152.3252.6652.2152.521,095,904
8/30/201151.8852.4751.7552.191,047,791
8/29/201151.5752.1351.3952.07758,009
8/26/201149.9151.3649.2551.041,559,803
8/25/201151.3951.5450.3050.541,646,028
8/24/201149.9551.4249.9251.261,334,945
8/23/201148.7450.0748.4950.071,713,446
8/22/201149.3849.5848.5948.851,485,210
8/19/201148.7549.4948.5848.761,767,301
8/18/201149.0549.4648.4149.292,550,076
8/17/201149.3750.2449.3749.951,800,450
8/16/201149.1649.6048.7949.271,455,586
8/15/201148.1849.5848.0249.491,206,487
8/12/201148.2648.4747.5147.781,648,420
8/11/201145.8048.4645.8047.972,541,097
8/10/201146.9347.0345.6545.713,646,808
8/9/201146.0347.7644.7847.713,006,020
8/8/201147.7948.2745.4645.594,638,453
8/5/201148.4048.7847.1248.482,724,032
8/4/201149.1949.5447.8847.911,751,226
8/3/201149.5249.7949.0449.681,708,122
8/2/201150.1550.7349.6149.641,647,675
8/1/201150.9451.1450.3150.431,235,470
7/29/201150.7851.1450.4850.691,242,139
7/28/201151.3051.4850.9451.041,236,105
7/27/201151.6951.8651.3251.441,097,442
7/26/201152.1552.1551.7051.82966,503
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center