$93.20 +1.20 (%) Sempra Energy - NYSE

Sep. 3, 2015 | 10:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SRE historical data

Date Open High Low Close Volume
11/24/201050.5050.5350.2150.471,180,763
11/23/201050.4250.4249.7250.071,075,814
11/22/201050.3050.5850.1250.511,382,483
11/19/201050.4250.8150.0950.471,940,174
11/18/201050.3150.5150.1350.371,162,689
11/17/201050.1850.2849.7549.951,639,925
11/16/201050.5750.6649.6049.962,396,697
11/15/201051.0451.2550.7150.711,518,654
11/12/201051.1151.3750.8450.971,701,428
11/11/201051.4651.9551.1951.281,374,155
11/10/201051.5252.4151.1751.902,706,059
11/9/201052.9952.9950.8351.596,534,738
11/8/201053.9454.0353.2753.641,349,613
11/5/201052.9454.1352.8854.061,205,377
11/4/201054.0954.2853.6653.781,490,847
11/3/201053.9053.9953.2153.651,038,136
11/2/201053.4453.9853.4153.891,347,219
11/1/201053.7253.8952.8253.141,144,482
10/29/201053.3553.6753.1453.481,167,230
10/28/201053.4053.7253.2053.49953,749
10/27/201052.7353.2252.5953.141,107,085
10/26/201053.6153.7453.2653.331,394,889
10/25/201053.8754.0253.6753.791,072,186
10/22/201053.3853.5653.0953.52975,722
10/21/201054.0354.0553.1453.35988,735
10/20/201053.4454.1153.4453.79961,892
10/19/201053.4353.9353.2653.401,238,771
10/18/201053.4453.9153.3453.88883,753
10/15/201053.5253.9053.2653.331,639,009
10/14/201053.4953.8352.9453.201,465,145
10/13/201053.7053.8553.4353.471,268,061
10/12/201053.3453.7353.1553.601,265,472
10/11/201053.7253.7253.3753.481,439,709
10/8/201054.0654.0953.7153.751,415,991
10/7/201054.0254.4553.7053.89903,268
10/6/201053.9954.3853.6954.091,181,822
10/5/201054.0754.2653.5754.171,395,853
10/4/201053.9654.3853.2953.691,009,467
10/1/201053.8654.2653.6454.161,102,105
9/30/201053.9054.3253.6253.801,855,357
9/29/201053.6654.0353.3953.73920,955
9/28/201053.6454.0453.1853.931,295,863
9/27/201053.4753.8553.3553.631,129,940
9/24/201053.1854.0453.1753.881,417,514
9/23/201053.3053.4852.6152.691,041,904
9/22/201052.9653.8252.9653.601,261,277
9/21/201053.3553.4052.7152.911,586,641
9/20/201053.1353.5453.0053.401,618,454
9/17/201053.3953.5052.9253.081,328,695
9/16/201053.0053.4352.8053.141,275,531
9/15/201053.3853.4552.8053.15865,908
9/14/201053.0753.6552.9753.451,038,610
9/13/201053.6153.7353.0053.371,095,231
9/10/201053.0853.3752.7353.291,767,550
9/9/201053.3453.3452.9653.14889,677
9/8/201053.2353.4452.5652.711,138,861
9/7/201053.3553.7353.1853.24889,569
9/3/201053.6353.7253.0253.561,323,497
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!