$109.51 +0.95 (%) Sempra Energy - NYSE

Apr. 24, 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
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
7/2/201046.4646.8146.2546.511,440,000
7/1/201046.9646.9946.2546.432,129,900
6/30/201047.3447.7246.5946.792,093,900
6/29/201048.2048.3047.1847.502,885,600
6/28/201048.3948.9947.9848.621,790,200
6/25/201048.1548.2547.4448.242,296,600
6/24/201047.7048.8647.4947.952,957,400
6/23/201047.8948.2347.6747.771,701,900
6/22/201049.2049.4347.7547.822,359,300
6/21/201050.3650.9849.0049.332,293,000
6/18/201049.9150.1749.6350.101,715,200
6/17/201049.4150.0649.0849.972,279,900
6/16/201048.2449.5348.2449.231,915,200
6/15/201048.5049.2048.4649.151,680,700
6/14/201048.5849.0048.1448.221,860,400
6/11/201047.3548.1747.0448.112,693,700
6/10/201046.6847.6646.6847.611,636,600
6/9/201046.6346.6446.0046.234,164,400
6/8/201044.9346.5044.7446.404,650,200
6/7/201044.6745.5344.5244.972,315,900
6/4/201045.3245.5844.4044.511,817,300
6/3/201045.6846.1845.6446.071,177,500
6/2/201045.1245.8044.7445.782,108,800
6/1/201045.7745.8544.8544.852,214,700
5/28/201045.6646.4945.6446.001,852,300
5/27/201045.5145.8245.1545.691,201,300
5/26/201045.4145.7044.7944.962,086,200
5/25/201044.7445.1043.9145.072,144,000
5/24/201046.0346.5645.4445.482,508,100
5/21/201045.4446.2445.1246.103,601,700
5/20/201046.5546.7345.7445.803,833,100
5/19/201047.2048.0547.0547.344,133,700
5/18/201047.4048.0747.2347.302,834,900
5/17/201047.2547.4546.3047.162,021,600
5/14/201047.3747.5846.9247.211,997,600
5/13/201047.1848.2246.9147.411,651,300
5/12/201047.3347.6147.0047.172,625,500
5/11/201047.1047.7546.9447.301,574,000
5/10/201047.2247.9746.8847.482,059,200
5/7/201047.0047.6246.1046.443,619,600
5/6/201047.8648.1545.0247.044,119,200
5/5/201048.8149.1347.9848.134,407,600
5/4/201049.8350.2148.6248.953,027,700
5/3/201049.2950.7849.0450.372,935,400
4/30/201049.4149.6449.0449.182,143,900
4/29/201049.5350.1148.8649.432,553,500
4/28/201048.8449.8747.1649.506,491,000
4/27/201050.0050.0849.0049.021,391,300
4/26/201050.4750.5050.1550.20781,200
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center