$105.35 +0.58 (%) Sempra Energy - New York Stock Exchange, Inc.

May. 27, 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
1/5/201692.8394.4392.1194.291,209,873
1/4/201693.1693.2592.3793.181,490,281
12/31/201594.4794.7792.8994.011,247,868
12/30/201595.9896.3794.7094.851,480,816
12/29/201596.4996.8495.7395.851,145,002
12/28/201595.6796.2795.1796.05414,702
12/24/201596.1196.4095.7196.02343,258
12/23/201593.5997.0993.5996.541,236,463
12/22/201594.4194.4193.1693.921,007,995
12/21/201594.9195.3093.6394.171,141,241
12/18/201595.2395.5394.0694.412,340,023
12/17/201596.3096.7895.5595.95898,393
12/16/201592.9296.3592.7596.251,750,873
12/15/201592.3393.6192.1492.80974,684
12/14/201591.2492.0290.5291.901,342,656
12/11/201591.9092.2390.8791.281,556,059
12/10/201593.6794.1192.3592.52888,774
12/9/201593.6494.4492.8093.751,561,126
12/8/201594.5095.0092.7594.021,789,665
12/7/201597.4497.4493.0595.003,027,313
12/4/201597.2998.2296.2297.671,225,136
12/3/201597.8298.9996.6596.96997,111
12/2/201599.8499.9998.2498.38710,831
12/1/201599.64100.1498.80100.06850,037
11/30/201599.63100.0799.2199.231,088,079
11/27/201599.36100.2499.2099.64429,201
11/25/2015100.08100.0899.0699.18951,858
11/24/2015100.59100.7499.67100.28819,251
11/23/2015102.32102.32100.93101.08622,226
11/20/2015102.00102.90101.75102.171,294,271
11/19/2015101.11101.94100.81101.66679,842
11/18/2015100.09101.2399.47101.10878,870
11/17/2015101.42101.9699.94100.11858,450
11/16/201598.81101.5098.78101.481,045,553
11/13/201599.65100.3898.6798.861,032,038
11/12/2015101.18102.2199.4899.50961,665
11/11/2015101.49102.15100.98101.48997,581
11/10/2015100.46101.37100.05101.30958,494
11/9/2015100.70100.9399.78100.351,306,025
11/6/2015103.19103.30100.17100.921,476,904
11/5/2015105.29105.52104.07104.121,175,067
11/4/2015104.24105.78104.11105.521,587,215
11/3/2015102.83104.7099.17104.451,851,199
11/2/2015102.29102.59101.73102.391,649,445
10/30/2015101.49102.45100.87102.411,283,148
10/29/2015100.50101.4899.61101.30930,456
10/28/2015101.02101.4099.50100.911,230,619
10/27/2015101.07101.45100.29101.01773,365
10/26/2015101.63101.83100.47101.451,038,260
10/23/2015102.41102.96101.24101.471,106,302
10/22/2015101.36102.55101.17102.511,030,769
10/21/2015101.83102.36101.05101.14674,267
10/20/2015101.54101.76101.11101.46846,912
10/19/2015101.27101.89100.81101.84982,902
10/16/2015101.28102.03100.32101.611,249,056
10/15/201599.80101.0099.21100.71960,455
10/14/2015100.53101.0499.2599.391,512,235
10/13/2015100.02100.8499.89100.531,062,023
10/12/2015100.10100.9699.56100.33826,403
10/9/201599.79100.3099.1799.721,268,246
10/8/201597.5999.8097.1499.661,162,490
10/7/201597.8698.8097.3797.791,121,214
10/6/201597.9898.6997.3497.671,841,615
10/5/201597.1098.4296.8598.361,082,537
10/2/201596.9996.9995.8296.681,904,186
10/1/201596.7196.9295.4996.401,783,314
9/30/201594.9696.8194.7096.721,888,181
9/29/201594.0194.8193.8694.461,602,740
9/28/201593.6394.5493.4094.031,903,422
9/25/201592.8795.1192.8793.941,649,907
9/24/201591.8092.8591.5192.741,112,659
9/23/201592.4093.0891.5392.111,159,245
9/22/201593.5994.1592.6993.003,013,631
9/21/201592.6593.2792.2093.061,295,324
9/18/201592.5093.4192.2592.432,514,094
9/17/201591.4694.3191.0592.931,359,483
9/16/201590.8791.7890.5091.46982,378
9/15/201590.4191.0089.8790.851,309,503
9/14/201590.4391.0290.0090.311,013,218
9/11/201589.9090.4489.4490.321,488,182
9/10/201591.3991.6589.7490.091,944,284
9/9/201593.1593.3291.2891.481,272,451
9/8/201593.2993.6792.6292.951,569,095
9/4/201592.4493.0991.8392.642,220,618
9/3/201592.1293.5591.7593.392,616,820
9/2/201593.1793.3090.6892.002,411,969
9/1/201593.5894.0991.6992.221,647,303
8/31/201597.0697.1494.0594.852,016,369
8/28/201597.7098.1496.1097.362,049,676
8/27/201597.5697.9496.5497.842,160,341
8/26/201597.9398.2594.8796.931,777,307
8/25/2015100.04100.8296.5196.592,361,061
8/24/201598.28101.1097.8298.742,475,460
8/21/2015103.77104.53101.95101.961,312,296
8/20/2015104.21105.50104.01104.301,210,354
8/19/2015105.09105.59104.27104.90979,204
8/18/2015105.84106.28105.23105.601,102,606
8/17/2015106.15106.70105.02106.38979,800
8/14/2015104.80106.29104.50106.13787,863
8/13/2015105.15105.59104.42105.081,023,317
Trading Center