$104.44 -2.07 (%) Sempra Energy - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
11/10/2015100.46101.37100.05101.30958,494
11/9/2015100.70100.9399.78100.351,306,025
11/6/2015103.19103.30100.17100.921,476,904
11/5/2015105.29105.52104.07104.121,175,067
11/4/2015104.24105.78104.11105.521,587,215
11/3/2015102.83104.7099.17104.451,851,199
11/2/2015102.29102.59101.73102.391,649,445
10/30/2015101.49102.45100.87102.411,283,148
10/29/2015100.50101.4899.61101.30930,456
10/28/2015101.02101.4099.50100.911,230,619
10/27/2015101.07101.45100.29101.01773,365
10/26/2015101.63101.83100.47101.451,038,260
10/23/2015102.41102.96101.24101.471,106,302
10/22/2015101.36102.55101.17102.511,030,769
10/21/2015101.83102.36101.05101.14674,267
10/20/2015101.54101.76101.11101.46846,912
10/19/2015101.27101.89100.81101.84982,902
10/16/2015101.28102.03100.32101.611,249,056
10/15/201599.80101.0099.21100.71960,455
10/14/2015100.53101.0499.2599.391,512,235
10/13/2015100.02100.8499.89100.531,062,023
10/12/2015100.10100.9699.56100.33826,403
10/9/201599.79100.3099.1799.721,268,246
10/8/201597.5999.8097.1499.661,162,490
10/7/201597.8698.8097.3797.791,121,214
10/6/201597.9898.6997.3497.671,841,615
10/5/201597.1098.4296.8598.361,082,537
10/2/201596.9996.9995.8296.681,904,186
10/1/201596.7196.9295.4996.401,783,314
9/30/201594.9696.8194.7096.721,888,181
9/29/201594.0194.8193.8694.461,602,740
9/28/201593.6394.5493.4094.031,903,422
9/25/201592.8795.1192.8793.941,649,907
9/24/201591.8092.8591.5192.741,112,659
9/23/201592.4093.0891.5392.111,159,245
9/22/201593.5994.1592.6993.003,013,631
9/21/201592.6593.2792.2093.061,295,324
9/18/201592.5093.4192.2592.432,514,094
9/17/201591.4694.3191.0592.931,359,483
9/16/201590.8791.7890.5091.46982,378
9/15/201590.4191.0089.8790.851,309,503
9/14/201590.4391.0290.0090.311,013,218
9/11/201589.9090.4489.4490.321,488,182
9/10/201591.3991.6589.7490.091,944,284
9/9/201593.1593.3291.2891.481,272,451
9/8/201593.2993.6792.6292.951,569,095
9/4/201592.4493.0991.8392.642,220,618
9/3/201592.1293.5591.7593.392,616,820
9/2/201593.1793.3090.6892.002,411,969
9/1/201593.5894.0991.6992.221,647,303
8/31/201597.0697.1494.0594.852,016,369
8/28/201597.7098.1496.1097.362,049,676
8/27/201597.5697.9496.5497.842,160,341
8/26/201597.9398.2594.8796.931,777,307
8/25/2015100.04100.8296.5196.592,361,061
8/24/201598.28101.1097.8298.742,475,460
8/21/2015103.77104.53101.95101.961,312,296
8/20/2015104.21105.50104.01104.301,210,354
8/19/2015105.09105.59104.27104.90979,204
8/18/2015105.84106.28105.23105.601,102,606
8/17/2015106.15106.70105.02106.38979,800
8/14/2015104.80106.29104.50106.13787,863
8/13/2015105.15105.59104.42105.081,023,317
8/12/2015102.50105.38102.17105.331,668,527
8/11/2015102.32103.95101.93102.85871,292
8/10/2015102.00103.17101.68102.351,237,853
8/7/2015100.04101.9499.73101.84972,214
8/6/2015100.55100.6698.93100.241,400,119
8/5/2015101.07102.16100.37100.691,801,770
8/4/2015101.86103.2099.5499.961,520,852
8/3/2015101.96103.29101.70102.751,367,288
7/31/2015101.64102.60101.58101.781,260,528
7/30/2015100.26101.34100.07100.86700,292
7/29/2015100.21100.8599.78100.59891,418
7/28/2015100.37100.8999.72100.37806,768
7/27/201599.72101.1299.62100.35873,505
7/24/201599.67100.1599.4799.62745,193
7/23/2015100.76101.0099.2799.70876,982
7/22/2015100.72101.39100.36100.961,030,397
7/21/2015101.98102.34100.35100.69830,990
7/20/2015102.46102.49101.58102.02757,617
7/17/2015103.67103.76102.35102.40866,292
7/16/2015102.52103.96102.34103.901,269,555
7/15/2015101.90102.55101.51102.54891,984
7/14/2015101.78102.38101.49101.98896,503
7/13/2015101.52102.14101.13101.751,286,124
7/10/2015100.23101.8599.96101.10761,234
7/9/2015101.70102.12100.00100.131,314,539
7/8/2015100.69102.03100.65101.441,347,471
7/7/2015100.58101.71100.29101.202,141,685
7/6/2015100.40100.9699.3499.911,154,451
7/2/201599.50100.5099.14100.381,288,364
7/1/201598.9099.3998.4998.841,296,697
6/30/201599.6099.6798.6798.941,432,098
6/29/201599.29100.6399.0799.281,391,382
6/26/201599.4199.6298.6999.441,541,873
6/25/2015100.57100.7199.3699.401,299,173
6/24/2015102.68103.06100.98100.991,064,793
6/23/2015103.63104.99102.26102.54712,611
6/22/2015104.13104.61103.59103.82927,204
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center