$106.51 0.00 (%) Sempra Energy - New York Stock Exchange, Inc.

Aug. 25, 2016 | 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
11/16/201152.8853.4352.5752.61823,734
11/15/201153.3053.5353.0253.31695,787
11/14/201153.7553.7653.1853.27600,378
11/11/201153.5254.0153.5253.98743,173
11/10/201153.3753.6252.7253.051,066,363
11/9/201153.5153.6852.6752.781,487,516
11/8/201153.8454.3753.6254.351,251,159
11/7/201153.6453.8653.1453.781,028,814
11/4/201153.3253.8052.9253.581,351,370
11/3/201152.1453.9852.1453.522,321,853
11/2/201152.8253.6252.8253.001,878,826
11/1/201152.5153.1751.9352.002,058,560
10/31/201153.7754.4153.7153.731,531,314
10/28/201154.7554.8154.1054.151,432,195
10/27/201155.5755.5854.4954.802,603,225
10/26/201154.4754.5653.6754.192,066,462
10/25/201154.0954.3453.6453.86851,848
10/24/201154.4554.7254.1554.371,085,765
10/21/201153.9354.5453.9254.531,069,974
10/20/201153.1453.7052.8953.551,114,508
10/19/201152.8753.7552.8353.151,009,480
10/18/201152.4153.1751.8652.951,214,734
10/17/201152.1952.5951.9952.321,097,997
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center