$100.56 +0.21 (%) Sempra Energy - NYSE

Jul. 28, 2015 | 11:50 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SRE historical data

Date Open High Low Close Volume
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
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
  • 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!