Sempra Energy $102.24

down -0.21


11/7/2014 04:03 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
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
7/11/201382.7583.2082.2283.09966,924
7/10/201381.1581.9180.6581.65870,150
7/9/201380.8881.2680.6380.961,008,899
7/8/201380.2281.0479.8480.38998,942
7/5/201380.5280.5478.6779.73945,886
7/3/201379.9180.5079.4680.33447,762
7/2/201380.4381.4479.8880.401,141,824
7/1/201381.6282.2680.1880.551,597,798
6/28/201381.2482.2979.7781.763,371,506
6/27/201382.5483.4682.1882.44869,773
6/26/201380.8882.6280.8882.371,569,253
6/25/201380.9081.3980.0380.991,242,696
6/24/201379.1080.9578.3680.231,484,416
6/21/201379.3479.9377.4979.591,520,352
6/20/201380.2980.3178.4878.711,260,483
6/19/201382.0882.5081.0381.031,478,361
6/18/201380.7282.2780.3882.061,162,478
6/17/201380.8381.3580.1980.69624,631
6/14/201380.0380.6079.5280.35582,915
6/13/201378.3680.0778.1379.98629,187
6/12/201379.8879.9078.3678.36782,909
6/11/201379.2480.1078.7679.541,094,344
6/10/201380.1780.1779.2079.78772,339
6/7/201380.1580.5379.5180.191,040,071
6/6/201379.0780.0678.6080.051,709,316
6/5/201379.8379.8878.7878.911,187,776
6/4/201381.1781.5479.9680.121,827,579
6/3/201381.1182.0180.2081.361,243,341
5/31/201381.4283.1181.3081.301,928,380
5/30/201380.9982.5380.9981.681,775,396
5/29/201381.4781.5080.6980.762,497,037
5/28/201382.6483.4781.4182.113,851,857
5/24/201379.0879.6678.4979.601,714,309
5/23/201379.6380.1078.1179.472,926,611
5/22/201383.6883.6881.4781.651,732,429
5/21/201384.6084.8583.6883.821,125,909
5/20/201384.4884.6184.1284.601,540,061
5/17/201383.6284.4582.4984.451,648,131
5/16/201383.5084.4182.9282.991,776,494
5/15/201382.3183.9182.0683.541,051,664
5/14/201381.5982.9681.2582.301,194,718
5/13/201381.2381.8580.8281.55673,905
5/10/201381.8982.1380.9581.60995,241
5/9/201382.8183.3481.5381.881,020,565
5/8/201383.4783.8082.4782.82872,545
5/7/201382.9083.6582.6983.331,025,285
5/6/201383.6083.9582.6582.751,092,837
5/3/201383.6284.4383.2783.901,414,112
Trading Center