$107.56 +0.61 (%) Sempra Energy - New York Stock Exchange, Inc.

Sep. 30, 2016 | 12:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SRE historical data

Date Open High Low Close Volume
5/9/2016104.90105.09104.19104.63992,206
5/6/2016105.08105.21103.59104.761,226,628
5/5/2016104.95106.07104.21105.441,817,604
5/4/2016104.41106.91103.81105.071,907,524
5/3/2016104.73105.31104.15104.891,881,718
5/2/2016103.47105.32102.88104.891,799,146
4/29/2016102.52103.43102.07103.351,363,752
4/28/2016102.04103.62102.04103.09916,379
4/27/2016101.47103.38100.56102.871,031,258
4/26/2016101.65102.08100.96101.20897,720
4/25/2016101.13101.39100.44101.30911,036
4/22/2016100.80101.38100.40101.141,014,483
4/21/2016102.19102.46100.47100.471,179,553
4/20/2016104.46105.46102.38102.431,344,966
4/19/2016104.55104.92103.83104.211,035,786
4/18/2016104.60104.60103.55104.481,075,016
4/15/2016103.74104.96103.74104.60824,560
4/14/2016103.96104.16103.46103.91901,789
4/13/2016104.35104.43103.14103.97766,395
4/12/2016103.53104.22103.02104.09906,034
4/11/2016104.32104.87103.12103.32887,522
4/8/2016103.64104.59103.64104.24960,012
4/7/2016102.73103.82102.38103.351,161,134
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
Trading Center