$105.07 -0.31 (%) Sempra Energy - NYSE

Oct. 1, 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
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
2/19/201375.8976.9775.7876.461,147,918
2/15/201375.4175.7175.2675.621,025,570
2/14/201376.2076.5075.3175.351,248,983
2/13/201375.8076.3975.5876.33608,662
2/12/201375.7775.9475.4975.83750,838
2/11/201376.0276.1475.5775.76599,953
2/8/201375.6076.1975.4076.14767,226
2/7/201375.7576.2475.3775.68843,425
2/6/201375.5075.8975.3575.74559,822
2/5/201375.9776.4575.6775.79613,964
2/4/201375.8176.3275.3975.50938,980
2/1/201375.2275.8175.2075.73649,980
1/31/201374.8975.4074.8175.05840,928
1/30/201374.9275.3374.7475.08619,171
1/29/201374.6474.9774.6074.92715,680
1/28/201374.3774.8174.1274.58662,090
1/25/201374.0374.4473.5774.36655,875
1/24/201373.8074.4773.7773.97568,889
1/23/201373.7373.8473.1773.69912,806
1/22/201373.1974.1372.4674.01843,227
1/18/201372.7473.2272.5373.19826,587
1/17/201372.4172.9172.0672.67741,859
1/16/201372.4372.5671.9472.22665,896
1/15/201372.2272.8971.5972.701,102,486
1/14/201371.8672.5271.7172.25918,609
1/11/201372.0972.1571.3671.831,050,122
1/10/201371.6572.1771.5871.86830,732
1/9/201371.0771.5870.9371.371,049,723
1/8/201371.6371.8570.6170.841,623,329
1/7/201372.0272.2571.6771.85749,878
1/4/201372.0772.2771.7572.00901,483
1/3/201372.2172.6271.7571.96578,934
1/2/201371.9872.3571.5972.181,187,169
12/31/201269.9871.0069.6970.941,106,316
12/28/201270.4870.9570.0770.19901,143
12/27/201270.9271.2469.8570.74715,675
12/26/201271.5971.8270.9370.99629,374
12/24/201271.8471.9671.3271.71294,293
12/21/201271.5872.4571.5871.962,041,443
12/20/201271.9972.3971.7371.951,274,127
12/19/201272.5372.7172.1472.26831,372
12/18/201272.6272.8772.2672.651,527,892
12/17/201271.5772.7971.5172.741,184,668
12/14/201271.4871.8771.3671.50956,380
12/13/201271.4671.7371.0771.44915,653
12/12/201271.4372.0171.2771.361,320,240
12/11/201271.2571.8571.1671.531,179,034
12/10/201271.2271.7170.9371.22877,127
12/7/201271.6271.8070.9271.341,614,258
12/6/201270.4371.5770.2671.501,751,609
12/5/201268.4271.1368.1270.302,037,480
12/4/201268.7568.7968.1668.24977,990
12/3/201268.4169.0868.0468.661,624,216
11/30/201267.6668.4667.6468.421,219,086
11/29/201267.6167.8767.2167.78598,443
11/28/201266.5767.5366.2767.481,116,312
11/27/201266.5367.3566.5366.61886,902
11/26/201265.7466.8965.7466.78715,448
11/23/201266.5066.5565.7766.05450,265
11/21/201266.6966.7265.4466.30946,424
11/20/201266.0266.5765.7766.571,422,220
11/19/201266.3266.4365.5765.91745,209
11/16/201264.9666.4064.9666.08955,320
11/15/201265.7666.1065.0065.191,084,414
11/14/201266.1766.2965.4265.701,297,283
11/13/201265.4666.5065.3966.19805,904
11/12/201265.7866.0865.4665.77597,026
11/9/201265.8066.2065.5365.79771,001
11/8/201266.9667.3466.0666.061,066,468
11/7/201268.3968.3966.5767.001,179,585
11/6/201268.4569.8668.1168.761,198,240
11/5/201268.9368.9968.1568.24852,527
11/2/201269.3169.7469.0469.131,798,225
11/1/201269.1769.2668.6068.991,204,730
10/31/201269.0670.0068.9369.751,169,463
10/26/201268.6569.2868.6368.981,306,780
10/25/201267.9168.6667.8368.651,116,081
10/24/201267.8568.0467.4267.66714,047
10/23/201267.7167.9367.1167.76785,572
10/22/201267.5468.1267.2668.09925,102
10/19/201268.3668.6367.6567.78693,849
10/18/201268.2368.4868.1168.35742,539
10/17/201268.1068.5067.9368.36688,272
10/16/201267.7568.1667.5767.881,087,874
10/15/201266.9167.6166.6267.54825,932
10/12/201267.2467.2766.6266.88969,690
10/11/201267.0667.2866.7967.01738,769
10/10/201266.9367.1966.7066.76997,831
10/9/201266.8367.2866.7066.74999,166
10/8/201266.5966.9766.5266.91657,588
10/5/201266.6467.2766.4966.68995,093
10/4/201266.4466.8766.2666.391,169,673
10/3/201265.2666.1565.1366.061,232,674
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center