Sempra Energy $99.76

up +0.05


1/8/2014 04:00 PM  |  NYSE : SRE  
Industries : Utilities / Diversified Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SRE historical data

Date Open High Low Close Volume
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
12/14/201152.7652.9651.8451.931,650,985
12/13/201152.1653.3552.1652.761,403,338
12/12/201152.3652.4451.5351.951,067,410
12/9/201152.3452.6952.0052.531,208,110
12/8/201152.8552.8551.9252.011,147,909
12/7/201153.2953.3052.8453.031,109,003
12/6/201153.4553.8253.2253.58804,160
12/5/201153.7153.7152.9753.311,098,544
12/2/201153.4253.6852.9052.92921,767
12/1/201153.2453.6253.0353.191,030,176
11/30/201152.8653.2152.6553.191,230,525
11/29/201151.5851.8751.3751.661,289,574
11/28/201151.5951.9651.0851.36835,931
11/25/201150.7951.2950.7750.88300,097
11/23/201151.1451.1450.5350.751,077,727
11/22/201152.0752.0851.4151.50911,202
11/21/201152.7752.7751.6452.07913,215
11/18/201152.5453.4452.5453.181,273,071
11/17/201152.4552.8251.7752.241,130,213
11/16/201152.8853.4352.5752.61823,734
11/15/201153.3053.5353.0253.31695,787
11/14/201153.7553.7653.1853.27600,378
11/11/201153.5254.0153.5253.98743,173
11/10/201153.3753.6252.7253.051,066,363
11/9/201153.5153.6852.6752.781,487,516
11/8/201153.8454.3753.6254.351,251,159
11/7/201153.6453.8653.1453.781,028,814
11/4/201153.3253.8052.9253.581,351,370
11/3/201152.1453.9852.1453.522,321,853
11/2/201152.8253.6252.8253.001,878,826
11/1/201152.5153.1751.9352.002,058,560
10/31/201153.7754.4153.7153.731,531,314
10/28/201154.7554.8154.1054.151,432,195
10/27/201155.5755.5854.4954.802,603,225
10/26/201154.4754.5653.6754.192,066,462
10/25/201154.0954.3453.6453.86851,848
10/24/201154.4554.7254.1554.371,085,765
10/21/201153.9354.5453.9254.531,069,974
10/20/201153.1453.7052.8953.551,114,508
10/19/201152.8753.7552.8353.151,009,480
Trading Center