Sempra Energy $105.33

down -0.01


18/9/2014 04:00 PM  |  NYSE : SRE  
Industries : Utilities / Diversified Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SRE historical data

Date Open High Low Close Volume
12/2/201388.3189.0787.6288.061,467,704
11/29/201387.6188.9087.6188.44615,812
11/27/201388.1888.5487.8388.521,679,897
11/26/201388.7888.9087.6288.362,454,753
11/25/201389.6390.2389.2189.33980,402
11/22/201389.5989.9088.8189.491,126,592
11/21/201389.6590.4089.4389.811,008,602
11/20/201390.5191.0489.1889.32660,739
11/19/201390.8690.9890.3590.51745,033
11/18/201391.4091.4890.6290.99618,135
11/15/201389.7891.1889.7091.161,120,258
11/14/201389.9690.4789.6290.001,227,057
11/13/201388.5189.7988.1089.491,162,957
11/12/201389.5689.6588.3288.83585,037
11/11/201389.5090.1589.3389.64797,738
11/8/201389.7289.7588.0489.631,676,614
11/7/201392.0092.2289.9690.141,332,740
11/6/201390.5092.5790.3391.972,152,553
11/5/201391.9292.9390.4690.481,643,925
11/4/201392.0893.0091.1491.93744,623
11/1/201391.3191.9390.9491.72925,142
10/31/201391.6492.0890.6891.14997,957
10/30/201391.9692.7491.4391.82830,663
10/29/201391.2092.1990.8092.10941,247
10/28/201391.2291.8890.6791.16891,667
10/25/201389.9791.2589.5591.21754,967
10/24/201390.7290.7589.5490.07786,421
10/23/201390.9291.3790.1990.62685,916
10/22/201390.0791.2188.3390.76914,420
10/21/201390.3190.7389.4889.76891,668
10/18/201389.9190.7589.6790.431,323,187
10/17/201387.5089.6286.9989.511,152,596
10/16/201387.0087.8686.6187.691,144,670
10/15/201386.7286.7985.6085.66983,627
10/14/201387.2987.5686.0887.05776,416
10/11/201386.9287.7486.9287.51719,541
10/10/201385.7087.4585.4287.251,116,332
10/9/201385.3986.5485.1285.231,005,486
10/8/201385.3686.1784.8985.431,151,963
10/7/201385.0385.9984.9985.46686,932
10/4/201385.4085.9685.2985.491,141,526
10/3/201385.5085.8085.0485.411,172,413
10/2/201385.1185.6784.5585.621,290,809
10/1/201385.5785.6284.8385.351,543,476
9/30/201386.0786.5185.0785.601,757,383
9/27/201386.5887.1286.3686.62875,349
9/26/201386.7287.5686.5587.04715,633
9/25/201387.3987.5186.5686.721,019,212
9/24/201387.9988.4687.6487.71903,148
9/23/201386.7588.4886.4188.03843,092
9/20/201387.8288.0086.4186.751,500,695
9/19/201388.7789.4687.4087.831,458,271
9/18/201386.0789.0885.8188.771,738,239
9/17/201385.4086.3785.3086.08976,973
9/16/201385.5686.4084.9185.22943,592
9/13/201384.5784.8684.2584.68636,695
9/12/201384.2985.1584.0084.361,308,941
9/11/201383.8084.0282.1383.951,813,360
9/10/201383.7884.0883.1983.62678,594
9/9/201383.5983.8083.0083.52868,769
9/6/201383.1083.9282.9783.601,002,016
9/5/201383.2183.7282.6082.80581,290
9/4/201383.3883.5082.3883.26611,089
9/3/201385.1985.2483.0183.40683,669
8/30/201384.0284.5083.7184.42983,216
8/29/201384.0784.4683.5683.97630,985
8/28/201383.8484.9283.3284.43838,294
8/27/201382.8884.4782.7383.76763,457
8/26/201383.9784.1983.4883.54591,218
8/23/201383.4384.2783.0084.00522,356
8/22/201383.1783.9182.7283.34785,748
8/21/201382.9483.1081.7782.46767,848
8/20/201382.0883.9282.0783.21671,277
8/19/201382.7983.0882.0682.10568,109
8/16/201383.8284.0482.1782.87816,949
8/15/201385.0185.0683.5383.79808,456
8/14/201385.9085.9085.0985.49609,739
8/13/201386.1586.4185.2785.90739,263
8/12/201386.0586.5385.6886.15601,151
8/9/201387.4987.7786.3386.43895,615
8/8/201387.8888.2387.1087.50811,053
8/7/201387.2288.3387.0687.871,102,855
8/6/201387.2588.0186.6087.66882,334
8/5/201388.3088.4087.4187.45942,621
8/2/201388.3488.7487.7888.60756,144
8/1/201388.0488.7887.6988.49736,685
7/31/201387.2788.1186.5287.63946,976
7/30/201387.2587.9387.0087.16747,076
7/29/201387.0487.5886.8387.08588,579
7/26/201386.7987.2886.2487.24927,018
7/25/201385.8287.1985.7587.11770,416
7/24/201387.0387.4485.6685.96749,390
7/23/201386.1687.0586.0186.85776,977
7/22/201386.7887.1785.6186.131,560,439
7/19/201386.1786.9785.9386.851,051,363
7/18/201384.9885.9684.9885.95811,912
7/17/201384.8585.2184.4284.83752,742
7/16/201385.4585.5884.0284.351,259,173
7/15/201383.8085.6583.6185.46992,571
7/12/201382.9683.8982.5983.781,050,616
Trading Center