$105.44 +0.61 (%) Sempra Energy - NYSE

Sep. 30, 2014 | 09:53 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SRE historical data

Date Open High Low Close Volume
10/1/201264.6765.1064.5564.641,120,912
9/28/201264.0064.6163.8764.491,072,897
9/27/201264.3564.6164.0464.061,198,524
9/26/201264.6865.1164.0964.141,211,947
9/25/201265.1465.4264.7065.021,690,018
9/24/201264.4165.1264.3265.011,358,944
9/21/201264.9664.9664.0664.542,845,705
9/20/201264.5364.9464.5064.791,024,691
9/19/201264.7065.0064.4664.731,012,648
9/18/201265.4565.4564.6164.681,511,637
9/17/201265.5565.9765.3365.454,183,082
9/14/201267.1667.2165.5665.793,235,506
9/13/201266.2367.2266.1467.22924,616
9/12/201266.6466.6666.1566.29778,433
9/11/201266.5766.8366.4566.59897,483
9/10/201266.9466.9466.5766.571,014,433
9/7/201266.9266.9766.2866.61794,199
9/6/201266.0166.8165.7966.79913,688
9/5/201266.3966.4965.5365.741,571,592
9/4/201266.2166.5065.9066.131,126,040
8/31/201266.5966.6366.0266.20824,110
8/30/201266.5866.7766.1866.40751,693
8/29/201266.7866.9166.4366.83839,656
8/28/201267.0867.2066.6566.741,017,692
8/27/201267.1967.3767.0167.23762,551
8/24/201266.7367.3466.6867.18628,793
8/23/201267.7067.7466.8366.95617,561
8/22/201267.7467.8967.5667.75733,764
8/21/201268.8468.9167.6867.75940,137
8/20/201268.3968.8368.0168.83642,928
8/17/201269.0069.1868.5568.74473,817
8/16/201269.2269.5068.7968.92616,789
8/15/201269.2169.6969.0569.29520,690
8/14/201268.8369.4368.6569.331,011,364
8/13/201268.8269.0768.3968.60576,179
8/10/201268.7069.1268.4469.03475,645
8/9/201268.8969.1468.5968.88558,838
8/8/201269.4769.5168.6668.89912,304
8/7/201269.8970.1969.3869.461,077,622
8/6/201270.6170.8769.7069.72738,211
8/3/201270.2670.3269.7970.22892,557
8/2/201270.1070.1368.8669.231,172,594
8/1/201270.6572.3270.0770.08842,214
7/31/201270.8771.1770.3170.41699,677
7/30/201270.6871.3370.4870.86605,413
7/27/201270.0171.1069.9670.861,151,029
7/26/201268.8069.7768.8069.68759,971
7/25/201269.0669.2067.7168.07939,471
7/24/201269.3269.3768.3768.77790,799
7/23/201269.4869.9169.1869.431,048,144
7/20/201270.1870.8670.1870.69877,225
7/19/201270.1470.5969.8470.43817,680
7/18/201269.5070.2769.1470.26923,271
7/17/201268.8169.6268.7469.51792,793
7/16/201269.0469.1968.5368.661,414,622
7/13/201268.6269.0568.5069.031,003,789
7/12/201268.2068.5868.1068.411,205,079
7/11/201268.2268.5867.8368.461,111,462
7/10/201268.6468.8267.9768.10890,848
7/9/201268.3868.7668.1768.49715,934
7/6/201268.3968.8468.1468.71788,761
7/5/201269.1569.1768.7768.78912,436
7/3/201269.3269.4169.0869.29547,031
7/2/201269.1069.5068.6569.40809,643
6/29/201268.8069.2368.2968.88960,751
6/28/201267.7268.3367.2868.19743,420
6/27/201267.1268.3567.1267.97964,230
6/26/201266.8267.9666.7067.711,305,201
6/25/201266.2066.8265.9566.611,003,654
6/22/201268.1068.1567.1467.201,639,540
6/21/201268.7169.0967.7967.861,493,911
6/20/201269.0769.2068.2368.521,725,950
6/19/201268.8569.4668.6369.261,530,219
6/18/201267.7468.7567.5968.731,030,862
6/15/201268.0168.0167.3067.851,237,261
6/14/201267.0067.6966.9967.491,179,677
6/13/201266.7667.4266.5667.06918,778
6/12/201266.5966.9666.1166.95923,193
6/11/201266.9667.1566.4666.52841,543
6/8/201265.9266.7565.8866.73808,973
6/7/201265.9566.4665.8066.181,703,944
6/6/201264.3565.3964.2265.371,138,507
6/5/201264.0564.7363.3064.081,669,171
6/4/201264.1664.4263.8164.341,053,353
6/1/201264.1064.8363.8464.071,439,519
5/31/201264.4965.4264.3565.011,222,603
5/30/201264.3765.2764.3564.551,478,562
5/29/201264.5764.7364.3164.73699,377
5/25/201263.3964.4263.3964.35872,515
5/24/201263.5764.5763.4664.051,429,938
5/23/201263.8464.0563.0263.421,289,373
5/22/201264.1464.3363.8564.02944,091
5/21/201263.8564.0563.3764.04747,394
5/18/201263.9764.2563.2963.44990,441
5/17/201264.0164.1563.7063.721,300,050
5/16/201264.3364.4363.7563.921,046,179
5/15/201264.7064.7063.9564.251,738,979
5/14/201264.4165.1164.1764.741,008,022
5/11/201264.7265.1664.7064.891,300,841
5/10/201264.5065.2464.3064.971,698,303
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center