$100.38 +1.54 (%) Sempra Energy - NYSE

Jul. 2, 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
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
9/2/201052.4753.4552.2553.442,500,589
9/1/201051.2752.6250.8452.492,066,853
8/31/201050.8551.4650.5650.922,580,700
8/30/201051.9051.9551.0051.01818,500
8/27/201051.5352.0051.0551.971,444,600
8/26/201051.3551.6251.1651.331,536,100
8/25/201050.8051.4950.5551.251,957,600
8/24/201050.5951.5050.4951.101,774,000
8/23/201050.7851.4150.7851.001,024,500
8/20/201050.1750.6649.9150.541,394,300
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
  • 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!