$106.86 +1.62 (%) Sempra Energy - NYSE

Dec. 17, 2014 | 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
3/5/201494.3694.6093.3993.661,118,252
3/4/201494.8295.2294.4994.94932,887
3/3/201494.1394.7693.9394.081,093,859
2/28/201494.2794.7593.8994.471,058,221
2/27/201492.5695.8492.0094.102,792,666
2/26/201493.1793.6291.0292.301,411,928
2/25/201492.8093.9492.5493.081,124,490
2/24/201493.2494.2492.5692.571,103,063
2/21/201493.1893.7592.9693.001,151,647
2/20/201492.7993.4592.4592.93961,167
2/19/201493.4494.5492.6192.631,422,948
2/18/201493.2293.8893.2293.421,062,130
2/14/201492.9493.1992.3493.151,056,019
2/13/201492.0192.9491.7892.901,656,607
2/12/201492.9193.4592.1192.432,603,582
2/11/201492.6894.3492.6393.502,467,768
2/10/201492.0392.8991.5492.681,212,625
2/7/201491.5692.6090.8692.241,008,532
2/6/201490.3891.4489.8791.231,054,407
2/5/201490.7090.8490.0690.481,498,783
2/4/201492.3392.3390.8391.151,416,802
2/3/201492.8794.4491.6991.951,514,164
1/31/201490.8492.9490.7192.711,956,676
1/30/201490.6991.8090.5391.50968,358
1/29/201489.9490.5289.9490.222,082,446
1/28/201490.2090.8089.9390.201,484,252
1/27/201490.5190.8389.9390.061,216,920
1/24/201491.4792.1990.2690.281,490,345
1/23/201492.4392.6091.5092.21812,205
1/22/201492.8093.5392.6792.81880,854
1/21/201492.2892.9791.7892.93700,939
1/17/201492.3392.4591.7391.95650,933
1/16/201492.0592.1991.3292.14672,011
1/15/201491.8892.7591.7892.001,486,848
1/14/201490.9091.6990.5391.67995,952
1/13/201491.5592.1790.6590.86872,920
1/10/201490.9292.9790.8991.931,349,322
1/9/201489.9190.3589.7790.331,275,369
1/8/201490.3690.6489.5689.742,138,248
1/7/201489.1390.6289.1390.501,472,491
1/6/201487.0389.2486.7389.161,614,008
1/3/201488.4189.1588.1188.801,177,189
1/2/201489.5589.6788.1388.441,495,162
12/31/201389.6989.9989.5489.76892,218
12/30/201389.2589.7688.9789.491,081,133
12/27/201389.5089.5088.6989.19669,748
12/26/201389.5589.8289.0689.451,700,293
12/24/201388.7989.6388.4689.46729,183
12/23/201389.9990.0088.6688.971,380,817
12/20/201388.4690.4288.4689.801,926,911
12/19/201387.8888.4487.1188.31949,910
12/18/201387.3788.4786.0088.442,059,602
12/17/201387.1887.3186.4187.251,174,224
12/16/201386.9187.4486.5686.90517,853
12/13/201386.7186.9586.2386.49513,462
12/12/201386.8287.6886.5686.61811,685
12/11/201387.8787.8886.7386.84914,220
12/10/201387.7188.4987.2687.881,781,296
12/9/201387.8288.2087.2887.74892,652
12/6/201387.8688.6787.4488.071,145,711
12/5/201387.7687.9587.1387.38800,583
12/4/201387.6688.0786.9287.991,109,607
12/3/201387.8088.5687.6088.301,045,407
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center