$99.58 +0.06 (%) Sempra Energy - New York Stock Exchange, Inc.

Dec. 8, 2016 | 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
12/15/2014107.10108.56105.51106.121,736,615
12/12/2014109.13109.87107.99108.091,067,652
12/11/2014109.29110.71109.10109.431,220,009
12/10/2014109.89110.19108.25108.33953,734
12/9/2014109.15110.40108.75109.811,104,982
12/8/2014110.27110.93109.29109.50947,735
12/5/2014110.04111.03109.73110.15938,742
12/4/2014110.52111.30110.08111.10672,952
12/3/2014110.54110.97110.24110.77968,382
12/2/2014108.86111.04108.40110.701,501,096
12/1/2014111.37111.61109.20109.271,954,938
11/28/2014111.71112.93111.56111.73663,967
11/26/2014111.00112.08111.00111.67615,412
11/25/2014110.57111.51110.25111.16949,146
11/24/2014110.37110.99110.05110.161,248,863
11/21/2014110.75111.42109.42110.33858,835
11/20/2014109.70110.64109.28110.26530,661
11/19/2014110.04110.50109.53110.11517,163
11/18/2014109.96111.11109.52110.48607,865
11/17/2014108.61110.15108.22109.98583,021
11/14/2014109.16109.61108.58108.671,164,447
11/13/2014110.53110.96109.23109.51973,775
11/12/2014111.35111.85109.76110.651,204,480
11/11/2014112.84113.25112.06112.49862,966
11/10/2014112.39112.91112.19112.601,462,952
11/7/2014113.07113.24112.22112.491,092,714
11/6/2014113.24114.50111.69112.841,704,420
11/5/2014111.25113.58109.64113.441,686,127
11/4/2014110.75111.87109.83110.90872,722
11/3/2014110.25111.44109.76110.84905,010
10/31/2014110.98111.36109.76110.001,337,087
10/30/2014109.00110.89108.17110.491,411,544
10/29/2014108.91109.70107.43108.51724,748
10/28/2014108.04109.05107.53109.04844,617
10/27/2014107.90108.40107.25107.76822,350
10/24/2014107.03107.96106.71107.86766,508
10/23/2014106.80107.42106.21106.64954,708
10/22/2014105.85107.37105.59105.84933,475
10/21/2014105.10105.94104.75105.821,087,877
10/20/2014103.45104.70103.11104.60912,522
10/17/2014102.08103.55101.96103.361,238,228
10/16/201499.27101.9998.86101.612,111,869
10/15/2014101.41101.8198.34100.242,712,753
10/14/2014102.98103.2699.32102.004,334,309
10/13/2014105.62106.30102.38102.672,300,835
10/10/2014106.16107.52105.55105.701,315,641
10/9/2014108.13108.66105.63105.711,473,907
10/8/2014106.16108.13105.97108.041,156,218
10/7/2014106.85107.28106.28106.36991,202
10/6/2014106.79107.35106.27106.971,160,782
10/3/2014105.39106.95104.54106.781,008,912
10/2/2014104.91105.59104.60104.89776,460
10/1/2014105.53106.16104.79105.071,128,042
9/30/2014104.96106.16104.56105.381,144,682
9/29/2014103.34104.95103.16104.83918,780
9/26/2014103.35104.04102.34103.76891,224
9/25/2014104.21104.76103.16103.25922,654
9/24/2014104.31104.70103.43104.21601,797
9/23/2014104.24104.61104.01104.15663,482
9/22/2014105.79105.85104.81105.32728,848
9/19/2014105.94106.10105.33106.001,293,883
9/18/2014105.41105.97104.95105.33836,101
9/17/2014106.07106.68104.89105.341,485,048
9/16/2014104.22105.45104.09105.14526,658
9/15/2014103.85104.67103.71104.31637,524
9/12/2014105.69105.74103.40103.61840,029
9/11/2014104.93106.04104.45105.98653,704
9/10/2014105.35105.69104.47104.88954,874
9/9/2014106.65106.88105.57105.71761,258
9/8/2014107.56107.81106.81107.21789,395
9/5/2014106.09107.39106.09107.36646,926
9/4/2014105.79106.46105.63106.11907,547
9/3/2014105.78106.52105.62106.05606,945
9/2/2014106.28106.45105.15105.571,438,045
8/29/2014104.76106.09104.76105.97918,409
8/28/2014103.83105.32103.65104.88807,211
8/27/2014102.88104.04102.45103.94850,906
8/26/2014103.80104.00102.42102.47607,827
8/25/2014104.19104.19103.28103.63759,376
8/22/2014104.00104.38103.02103.37735,156
8/21/2014103.37104.61103.37104.01617,859
8/20/2014103.91104.12103.27103.84777,125
8/19/2014102.90103.95102.81103.91594,117
8/18/2014103.14103.58102.68102.81553,833
8/15/2014102.88103.72102.66103.041,186,776
8/14/2014101.26102.61101.26102.37684,519
8/13/2014100.80101.55100.78101.25496,030
8/12/2014100.90101.41100.56100.79861,990
8/11/2014101.00101.85100.80100.95750,739
8/8/201499.94101.1899.54100.941,146,164
8/7/201497.76100.8197.3099.522,205,334
8/6/201497.2797.4096.1397.252,663,812
8/5/201499.1299.6097.5197.801,212,340
8/4/201499.6699.7997.9399.602,034,515
8/1/201499.54100.6199.4399.76948,865
7/31/2014100.99101.4199.6099.711,060,200
7/30/2014103.05103.50101.07101.41914,868
7/29/2014103.00103.48102.42102.951,020,178
7/28/2014101.49103.28101.43103.09782,183
7/25/2014101.80102.22101.38101.54676,793
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center