$99.52 +0.86 (%) Sempra Energy - New York Stock Exchange, Inc.

Dec. 7, 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
3/2/201259.3559.3558.7658.891,204,461
3/1/201259.2059.6158.6859.302,075,442
2/29/201259.2459.7458.5159.242,906,787
2/28/201258.1759.0057.4958.382,261,526
2/27/201257.8458.4357.7657.901,015,874
2/24/201257.6958.1357.4058.041,002,643
2/23/201258.1058.1857.1957.671,823,998
2/22/201258.2658.6158.0158.27938,694
2/21/201258.5558.5658.0458.241,068,050
2/17/201258.3358.6258.0658.321,024,535
2/16/201257.6158.2157.5157.961,165,534
2/15/201257.4658.0657.2657.451,337,340
2/14/201257.3357.5757.1057.491,337,454
2/13/201257.8358.1557.4757.52862,039
2/10/201257.8857.9957.3757.501,234,022
2/9/201258.4158.4157.9458.171,024,099
2/8/201258.3558.5657.8458.311,408,038
2/7/201257.6458.7157.5258.341,389,884
2/6/201258.1158.1157.2557.461,083,217
2/3/201258.0358.3457.7158.301,244,615
2/2/201257.9258.1557.3957.611,041,743
2/1/201257.3158.0857.1457.801,230,578
1/31/201257.2757.6456.5956.901,267,303
1/30/201257.4257.4956.8356.971,121,395
1/27/201258.0858.1557.2757.671,287,833
1/26/201257.5058.4257.2858.181,670,679
1/25/201255.9657.2755.7157.191,117,780
1/24/201256.1356.2555.7956.221,270,062
1/23/201256.1756.5955.9556.221,501,541
1/20/201255.7056.3955.6156.301,548,584
1/19/201255.7055.7055.1255.64980,803
1/18/201255.9856.1455.3855.541,060,577
1/17/201255.9956.5055.8355.921,159,096
1/13/201255.1955.4654.8955.421,038,639
1/12/201255.5355.8355.1455.52876,277
1/11/201255.9856.0455.4255.511,069,504
1/10/201256.1756.3655.7456.051,408,923
1/9/201255.8956.0655.6155.881,078,068
1/6/201255.5356.0055.1155.851,534,981
1/5/201255.0055.8254.8155.541,536,792
1/4/201254.8455.4554.8255.271,555,222
1/3/201255.6955.7054.7054.831,387,394
12/30/201155.4255.6154.9555.00812,766
12/29/201154.6755.3754.6355.34752,944
12/28/201154.8855.1754.4654.47596,475
12/27/201154.6955.0854.6154.99441,722
12/23/201154.3554.9754.2554.62520,857
12/22/201154.3654.4853.9454.11814,788
12/21/201153.2754.5253.1554.331,568,913
12/20/201151.9653.1551.9653.111,474,300
12/19/201153.0153.2451.9452.061,323,495
12/16/201153.0553.4152.6652.842,640,781
12/15/201152.4553.0152.3652.761,267,188
12/14/201152.7652.9651.8451.931,650,985
12/13/201152.1653.3552.1652.761,403,338
12/12/201152.3652.4451.5351.951,067,410
12/9/201152.3452.6952.0052.531,208,110
12/8/201152.8552.8551.9252.011,147,909
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center