$104.44 -2.07 (%) Sempra Energy - New York Stock Exchange, Inc.

Aug. 26, 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
4/6/2016102.85103.32102.10103.201,072,786
4/5/2016104.55104.64102.96103.081,191,887
4/4/2016105.59105.62104.94105.131,376,849
4/1/2016103.92106.05103.38105.921,695,249
3/31/2016103.38104.34103.38104.051,265,704
3/30/2016104.70104.70103.10103.471,221,178
3/29/2016102.88104.32102.33104.15949,255
3/28/2016102.74103.44102.14102.74730,217
3/24/2016101.46102.77101.03102.55865,546
3/23/2016102.30102.53101.39101.831,438,170
3/22/2016101.94103.15101.64102.741,498,409
3/21/2016103.23103.34102.23102.901,363,571
3/18/2016103.10103.96102.29103.232,379,454
3/17/2016100.81103.25100.49103.041,219,705
3/16/201699.98101.0098.86100.621,215,326
3/15/201699.37100.3999.37100.201,042,593
3/14/201699.43100.3298.72100.07961,059
3/11/201698.9499.6998.7799.461,356,562
3/10/201698.7599.3097.1598.241,170,511
3/9/201698.4599.7497.9398.87999,588
3/8/201697.5598.5997.0498.341,310,955
3/7/201697.2397.8596.2697.401,829,350
3/4/201698.4298.8697.3197.861,105,964
3/3/201697.5298.8796.3698.561,093,650
3/2/201696.0697.4594.3997.431,761,777
3/1/201697.2297.3596.1496.571,232,388
2/29/201695.4097.6295.0496.512,283,071
2/26/201698.0798.0795.1495.562,793,640
2/25/201698.8999.4498.1198.911,776,120
2/24/201698.3299.1298.0698.901,612,590
2/23/201698.0899.2497.7898.831,127,312
2/22/201697.7399.4897.6798.751,505,872
2/19/201696.6697.3095.7497.252,143,306
2/18/201695.3297.3995.2096.88995,569
2/17/201694.8495.6894.0895.501,133,528
2/16/201694.0794.7793.2994.441,360,091
2/12/201694.9595.1193.2493.471,819,297
2/11/201696.4096.9194.0494.451,466,301
2/10/201695.4497.7395.3597.111,711,141
2/9/201694.7596.5994.0195.901,309,043
2/8/201694.8795.2993.0395.101,340,218
2/5/201694.9895.6394.0895.061,331,887
2/4/201695.4896.9795.2095.311,989,100
2/3/201695.9596.8495.1895.641,722,635
2/2/201694.9495.6594.0495.522,266,565
2/1/201694.7596.2094.2995.671,421,428
1/29/201693.7195.2893.7194.752,017,080
1/28/201691.7793.0391.5392.831,112,106
1/27/201691.9492.3090.5991.331,189,564
1/26/201692.3693.3291.7492.221,215,982
1/25/201693.2393.8591.8392.07968,927
1/22/201691.6893.8591.3993.611,393,335
1/21/201690.1091.3389.4591.041,274,931
1/20/201692.1192.2989.1490.052,086,652
1/19/201692.6893.1592.0292.502,488,463
1/15/201691.3392.2890.2991.991,940,485
1/14/201690.2293.5690.0592.942,360,394
1/13/201689.5491.8089.1490.242,119,935
1/12/201690.8290.8588.4088.942,002,777
1/11/201688.0389.8787.8289.692,285,629
1/8/201687.1388.9486.7287.832,995,382
1/7/201690.4990.9086.7387.004,730,926
1/6/201693.5193.8591.8592.001,967,643
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
Trading Center