$104.83 0.00 (%) Sempra Energy - NYSE

Sep. 29, 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
5/9/201264.2664.7063.9664.191,959,666
5/8/201264.4964.9264.3764.742,048,970
5/7/201264.8365.1564.7065.041,255,698
5/4/201264.8665.5064.7764.921,694,434
5/3/201264.2265.3764.2264.451,981,089
5/2/201264.8964.9063.4963.882,443,764
5/1/201264.6465.3364.3465.061,149,540
4/30/201264.5764.8664.3864.74930,600
4/27/201264.1864.9264.0664.801,304,319
4/26/201264.1164.1163.3363.911,935,785
4/25/201264.4064.4063.9464.121,738,751
4/24/201263.6364.1463.4564.091,817,984
4/23/201263.8564.0563.2763.461,684,369
4/20/201263.6464.6963.4864.511,711,106
4/19/201263.3963.5662.8863.511,958,454
4/18/201263.7863.9763.4363.451,065,930
4/17/201263.4764.2263.4764.031,753,899
4/16/201262.8663.6262.6163.181,536,412
4/13/201262.6163.0662.3662.392,151,199
4/12/201262.6863.1262.2562.892,197,577
4/11/201262.3762.7562.1662.681,986,354
4/10/201262.1662.3061.6762.002,794,139
4/9/201261.9962.5061.7462.291,613,106
4/5/201261.9162.4961.7362.431,489,406
4/4/201261.7562.3260.5862.162,896,205
4/3/201262.3862.4761.3462.284,038,810
4/2/201260.2161.4260.0461.142,424,631
3/30/201259.5560.3659.3659.961,838,664
3/29/201258.1859.4257.8959.252,432,082
3/28/201259.0759.1558.0258.361,341,144
3/27/201258.7859.2658.6459.051,487,241
3/26/201258.6058.8458.2658.621,129,600
3/23/201258.3358.4057.9958.131,484,918
3/22/201258.2358.4257.9558.301,366,039
3/21/201258.7659.0158.5558.851,236,730
3/20/201258.0158.9457.8558.701,378,739
3/19/201258.5958.9558.1458.191,648,209
3/16/201259.1559.2958.6558.711,534,472
3/15/201259.1159.3458.6659.161,104,552
3/14/201259.7759.9559.0759.081,395,738
3/13/201259.8160.0859.5559.951,354,595
3/12/201259.1759.8259.1759.663,961,847
3/9/201258.6859.2058.4059.173,639,622
3/8/201258.5858.7058.2058.453,788,817
3/7/201258.2758.4257.7658.291,119,715
3/6/201258.5358.7958.1058.321,182,844
3/5/201258.6759.0058.3758.901,287,440
3/2/201259.3559.3558.7658.891,204,461
3/1/201259.2059.6158.6859.302,075,442
2/29/201259.2459.7458.5159.242,906,787
2/28/201258.1759.0057.4958.382,261,526
2/27/201257.8458.4357.7657.901,015,874
2/24/201257.6958.1357.4058.041,002,643
2/23/201258.1058.1857.1957.671,823,998
2/22/201258.2658.6158.0158.27938,694
2/21/201258.5558.5658.0458.241,068,050
2/17/201258.3358.6258.0658.321,024,535
2/16/201257.6158.2157.5157.961,165,534
2/15/201257.4658.0657.2657.451,337,340
2/14/201257.3357.5757.1057.491,337,454
2/13/201257.8358.1557.4757.52862,039
2/10/201257.8857.9957.3757.501,234,022
2/9/201258.4158.4157.9458.171,024,099
2/8/201258.3558.5657.8458.311,408,038
2/7/201257.6458.7157.5258.341,389,884
2/6/201258.1158.1157.2557.461,083,217
2/3/201258.0358.3457.7158.301,244,615
2/2/201257.9258.1557.3957.611,041,743
2/1/201257.3158.0857.1457.801,230,578
1/31/201257.2757.6456.5956.901,267,303
1/30/201257.4257.4956.8356.971,121,395
1/27/201258.0858.1557.2757.671,287,833
1/26/201257.5058.4257.2858.181,670,679
1/25/201255.9657.2755.7157.191,117,780
1/24/201256.1356.2555.7956.221,270,062
1/23/201256.1756.5955.9556.221,501,541
1/20/201255.7056.3955.6156.301,548,584
1/19/201255.7055.7055.1255.64980,803
1/18/201255.9856.1455.3855.541,060,577
1/17/201255.9956.5055.8355.921,159,096
1/13/201255.1955.4654.8955.421,038,639
1/12/201255.5355.8355.1455.52876,277
1/11/201255.9856.0455.4255.511,069,504
1/10/201256.1756.3655.7456.051,408,923
1/9/201255.8956.0655.6155.881,078,068
1/6/201255.5356.0055.1155.851,534,981
1/5/201255.0055.8254.8155.541,536,792
1/4/201254.8455.4554.8255.271,555,222
1/3/201255.6955.7054.7054.831,387,394
12/30/201155.4255.6154.9555.00812,766
12/29/201154.6755.3754.6355.34752,944
12/28/201154.8855.1754.4654.47596,475
12/27/201154.6955.0854.6154.99441,722
12/23/201154.3554.9754.2554.62520,857
12/22/201154.3654.4853.9454.11814,788
12/21/201153.2754.5253.1554.331,568,913
12/20/201151.9653.1551.9653.111,474,300
12/19/201153.0153.2451.9452.061,323,495
12/16/201153.0553.4152.6652.842,640,781
12/15/201152.4553.0152.3652.761,267,188
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center