Sempra Energy $106.00

up +0.67


19/9/2014 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
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
10/18/201152.4153.1751.8652.951,214,734
10/17/201152.1952.5951.9952.321,097,997
10/14/201152.1452.3551.8352.26593,171
10/13/201151.3751.9350.8051.761,288,658
10/12/201151.9551.9951.3151.32873,173
10/11/201151.5451.9451.2951.781,035,195
10/10/201151.7452.0051.5051.99926,073
10/7/201151.2851.4950.5750.931,052,983
10/6/201149.9351.0449.6951.00620,225
10/5/201150.1250.1249.2150.021,332,331
10/4/201149.2349.8148.3849.781,488,001
10/3/201151.4351.8349.8149.831,857,636
9/30/201151.0352.3350.8951.502,452,029
9/29/201151.3551.6450.7451.411,348,444
9/28/201151.0351.9150.4150.541,197,656
9/27/201151.1551.6250.7151.011,240,976
9/26/201150.7150.8350.0650.671,181,107
9/23/201149.6450.3549.5150.181,619,141
9/22/201150.3450.4649.1649.723,071,834
9/21/201152.9853.2651.3251.331,603,917
9/20/201152.8353.7652.4853.101,222,923
9/19/201152.5552.7952.3152.571,646,259
9/16/201152.7053.3852.3553.321,894,585
9/15/201151.7452.3251.5652.261,024,357
9/14/201151.1951.9550.7251.481,191,218
9/13/201150.3951.0150.2050.911,043,167
9/12/201150.0950.4249.5450.401,577,235
9/9/201151.2751.2750.0050.311,353,857
9/8/201151.8252.5251.6751.721,049,452
9/7/201151.5152.1951.2152.141,000,521
9/6/201149.7750.8949.7750.821,218,569
9/2/201151.6852.0851.5051.661,070,977
9/1/201152.5753.0252.3352.491,262,639
8/31/201152.3252.6652.2152.521,095,904
8/30/201151.8852.4751.7552.191,047,791
8/29/201151.5752.1351.3952.07758,009
8/26/201149.9151.3649.2551.041,559,803
8/25/201151.3951.5450.3050.541,646,028
8/24/201149.9551.4249.9251.261,334,945
8/23/201148.7450.0748.4950.071,713,446
8/22/201149.3849.5848.5948.851,485,210
8/19/201148.7549.4948.5848.761,767,301
8/18/201149.0549.4648.4149.292,550,076
8/17/201149.3750.2449.3749.951,800,450
8/16/201149.1649.6048.7949.271,455,586
8/15/201148.1849.5848.0249.491,206,487
8/12/201148.2648.4747.5147.781,648,420
8/11/201145.8048.4645.8047.972,541,097
8/10/201146.9347.0345.6545.713,646,808
8/9/201146.0347.7644.7847.713,006,020
8/8/201147.7948.2745.4645.594,638,453
8/5/201148.4048.7847.1248.482,724,032
8/4/201149.1949.5447.8847.911,751,226
8/3/201149.5249.7949.0449.681,708,122
8/2/201150.1550.7349.6149.641,647,675
8/1/201150.9451.1450.3150.431,235,470
7/29/201150.7851.1450.4850.691,242,139
7/28/201151.3051.4850.9451.041,236,105
7/27/201151.6951.8651.3251.441,097,442
7/26/201152.1552.1551.7051.82966,503
7/25/201151.8752.3051.7752.07771,641
7/22/201152.7652.8752.1552.241,027,777
7/21/201152.0952.9252.0052.841,481,268
7/20/201151.8352.1251.7551.891,047,750
7/19/201151.6952.0351.4151.96897,516
7/18/201152.0152.0151.3451.55615,646
Trading Center