$100.38 +1.54 (%) Sempra Energy - NYSE

Jul. 2, 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
2/9/2015107.80108.70107.17107.88951,132
2/6/2015112.93113.04107.50108.211,335,303
2/5/2015112.85113.75111.88113.42745,615
2/4/2015113.37113.76111.80112.03940,649
2/3/2015112.84114.02112.28113.811,071,917
2/2/2015112.38113.25110.88113.18741,735
1/30/2015113.97114.54111.78111.92838,106
1/29/2015113.23115.06112.38114.94627,258
1/28/2015114.57116.21113.11113.34712,873
1/27/2015114.04115.10113.89114.54620,334
1/26/2015114.67115.17113.40114.53550,485
1/23/2015114.96115.90114.49115.08553,323
1/22/2015114.81115.41113.79114.51717,160
1/21/2015113.32114.71112.79114.50866,807
1/20/2015113.21113.80112.41113.67825,828
1/16/2015111.78113.00111.20112.95937,222
1/15/2015111.87112.59111.18112.14828,694
1/14/2015110.34111.52109.45111.46739,739
1/13/2015111.32112.50110.21110.811,108,201
1/12/2015111.24111.24109.40110.15567,389
1/9/2015111.78111.78109.98110.75903,912
1/8/2015110.95112.18110.95111.76748,368
1/7/2015109.39111.21109.13110.771,118,462
1/6/2015110.10111.79108.92109.011,183,410
1/5/2015111.77112.13109.50110.04973,028
1/2/2015111.78112.27110.69112.09716,845
12/31/2014113.46113.72111.25111.36748,011
12/30/2014115.52115.52113.17113.32620,254
12/29/2014114.72116.30114.72115.851,690,806
12/26/2014112.14115.03112.14114.86987,362
12/24/2014110.52112.66110.52112.09490,208
12/23/2014110.68111.24109.97110.33858,366
12/22/2014110.05110.90109.35110.59754,229
12/19/2014110.17111.00108.92110.101,875,516
12/18/2014107.12109.96106.86109.941,305,902
12/17/2014105.68107.00105.20106.861,733,283
12/16/2014105.96107.75104.75105.241,212,323
12/15/2014107.10108.56105.51106.121,736,615
12/12/2014109.13109.87107.99108.091,067,652
12/11/2014109.29110.71109.10109.431,220,009
12/10/2014109.89110.19108.25108.33953,734
12/9/2014109.15110.40108.75109.811,104,982
12/8/2014110.27110.93109.29109.50947,735
12/5/2014110.04111.03109.73110.15938,742
12/4/2014110.52111.30110.08111.10672,952
12/3/2014110.54110.97110.24110.77968,382
12/2/2014108.86111.04108.40110.701,501,096
12/1/2014111.37111.61109.20109.271,954,938
11/28/2014111.71112.93111.56111.73663,967
11/26/2014111.00112.08111.00111.67615,412
11/25/2014110.57111.51110.25111.16949,146
11/24/2014110.37110.99110.05110.161,248,863
11/21/2014110.75111.42109.42110.33858,835
11/20/2014109.70110.64109.28110.26530,661
11/19/2014110.04110.50109.53110.11517,163
11/18/2014109.96111.11109.52110.48607,865
11/17/2014108.61110.15108.22109.98583,021
11/14/2014109.16109.61108.58108.671,164,447
11/13/2014110.53110.96109.23109.51973,775
11/12/2014111.35111.85109.76110.651,204,480
11/11/2014112.84113.25112.06112.49862,966
11/10/2014112.39112.91112.19112.601,462,952
11/7/2014113.07113.24112.22112.491,092,714
11/6/2014113.24114.50111.69112.841,704,420
11/5/2014111.25113.58109.64113.441,686,127
11/4/2014110.75111.87109.83110.90872,722
11/3/2014110.25111.44109.76110.84905,010
10/31/2014110.98111.36109.76110.001,337,087
10/30/2014109.00110.89108.17110.491,411,544
10/29/2014108.91109.70107.43108.51724,748
10/28/2014108.04109.05107.53109.04844,617
10/27/2014107.90108.40107.25107.76822,350
10/24/2014107.03107.96106.71107.86766,508
10/23/2014106.80107.42106.21106.64954,708
10/22/2014105.85107.37105.59105.84933,475
10/21/2014105.10105.94104.75105.821,087,877
10/20/2014103.45104.70103.11104.60912,522
10/17/2014102.08103.55101.96103.361,238,228
10/16/201499.27101.9998.86101.612,111,869
10/15/2014101.41101.8198.34100.242,712,753
10/14/2014102.98103.2699.32102.004,334,309
10/13/2014105.62106.30102.38102.672,300,835
10/10/2014106.16107.52105.55105.701,315,641
10/9/2014108.13108.66105.63105.711,473,907
10/8/2014106.16108.13105.97108.041,156,218
10/7/2014106.85107.28106.28106.36991,202
10/6/2014106.79107.35106.27106.971,160,782
10/3/2014105.39106.95104.54106.781,008,912
10/2/2014104.91105.59104.60104.89776,460
10/1/2014105.53106.16104.79105.071,128,042
9/30/2014104.96106.16104.56105.381,144,682
9/29/2014103.34104.95103.16104.83918,780
9/26/2014103.35104.04102.34103.76891,224
9/25/2014104.21104.76103.16103.25922,654
9/24/2014104.31104.70103.43104.21601,797
9/23/2014104.24104.61104.01104.15663,482
9/22/2014105.79105.85104.81105.32728,848
9/19/2014105.94106.10105.33106.001,293,883
9/18/2014105.41105.97104.95105.33836,101
9/17/2014106.07106.68104.89105.341,485,048
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!