$101.77 -0.07 (%) Sempra Energy - New York Stock Exchange, Inc.

Jan. 13, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SRE historical data

Date Open High Low Close Volume
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
12/14/201591.2492.0290.5291.901,342,656
12/11/201591.9092.2390.8791.281,556,059
12/10/201593.6794.1192.3592.52888,774
12/9/201593.6494.4492.8093.751,561,126
12/8/201594.5095.0092.7594.021,789,665
12/7/201597.4497.4493.0595.003,027,313
12/4/201597.2998.2296.2297.671,225,136
12/3/201597.8298.9996.6596.96997,111
12/2/201599.8499.9998.2498.38710,831
12/1/201599.64100.1498.80100.06850,037
11/30/201599.63100.0799.2199.231,088,079
11/27/201599.36100.2499.2099.64429,201
11/25/2015100.08100.0899.0699.18951,858
11/24/2015100.59100.7499.67100.28819,251
11/23/2015102.32102.32100.93101.08622,226
11/20/2015102.00102.90101.75102.171,294,271
11/19/2015101.11101.94100.81101.66679,842
11/18/2015100.09101.2399.47101.10878,870
11/17/2015101.42101.9699.94100.11858,450
11/16/201598.81101.5098.78101.481,045,553
11/13/201599.65100.3898.6798.861,032,038
11/12/2015101.18102.2199.4899.50961,665
11/11/2015101.49102.15100.98101.48997,581
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center