$106.00 +0.67 (%) Sempra Energy - NYSE

Sep. 19, 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
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
5/2/201381.8484.7080.8383.262,387,279
5/1/201382.8482.9881.9282.101,162,876
4/30/201382.7582.8582.1982.851,058,623
4/29/201381.8782.6481.5182.48809,122
4/26/201381.3381.9981.1081.78849,585
4/25/201381.8681.9281.0081.521,041,662
4/24/201381.7382.0081.0881.56883,889
4/23/201382.1982.1980.5081.561,746,069
4/22/201382.6382.7882.0582.081,619,582
4/19/201381.3282.7981.2382.551,286,322
4/18/201381.4281.6080.7381.251,384,874
4/17/201381.0481.5180.5881.231,055,382
4/16/201381.2381.7780.6281.301,237,295
4/15/201382.2482.2880.9880.981,143,119
4/12/201382.1282.4781.9082.43867,318
4/11/201382.3182.6482.1882.431,037,869
4/10/201381.9782.2581.7482.08939,929
4/9/201382.7982.8781.6881.79850,125
4/8/201381.5682.5481.1082.531,207,320
4/5/201380.6381.5680.4581.56832,370
4/4/201380.5181.2980.4481.16684,122
4/3/201380.7180.8680.1180.38920,026
4/2/201380.0080.7979.9780.59947,098
4/1/201379.9180.0079.4479.93736,012
3/28/201379.5280.0179.3879.941,131,440
3/27/201380.1180.1179.3979.56784,376
3/26/201378.7580.2078.5180.181,284,973
3/25/201380.0280.2178.5379.22973,652
3/22/201379.2780.2179.0879.85844,080
3/21/201379.6279.8379.1579.27781,285
3/20/201379.3980.0579.3179.90771,096
3/19/201378.9579.3378.7779.15784,130
3/18/201378.5279.1978.5278.76593,630
3/15/201378.9479.7077.7279.021,587,744
3/14/201378.9479.2778.7479.24691,432
3/13/201378.4579.3478.1078.92928,712
3/12/201379.0179.3378.5278.80741,560
3/11/201378.5479.4378.4579.22644,361
3/8/201378.7878.8678.1178.651,007,420
3/7/201379.3379.3378.4578.48878,758
3/6/201379.5779.7578.9879.23633,491
3/5/201379.2979.6579.2079.53865,013
3/4/201378.3979.2678.0878.981,122,098
3/1/201377.5678.4877.0378.451,266,543
2/28/201377.1378.1577.0877.761,248,581
2/27/201377.0778.0176.7877.70983,733
2/26/201377.2577.5575.2477.051,826,483
2/25/201377.1378.1875.7275.731,109,186
2/22/201375.9076.8775.9076.791,023,417
2/21/201376.0476.3075.6975.83793,566
2/20/201376.4176.9875.9475.97910,944
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center