$109.94 +3.08 (%) Sempra Energy - NYSE

Dec. 18, 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
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
7/15/201152.0452.1851.7752.101,327,599
7/14/201152.0752.4251.7551.881,035,410
7/13/201152.3752.4051.9552.041,105,941
7/12/201151.8552.4751.7952.221,373,781
7/11/201152.2652.4251.8952.04964,466
7/8/201152.7552.9452.3952.821,038,788
7/7/201153.6053.6853.1553.181,157,455
7/6/201153.0353.3252.8453.24691,821
7/5/201153.6153.6152.9853.03697,639
7/1/201152.8353.4952.8353.42701,393
6/30/201152.5252.9252.1052.881,117,092
6/29/201152.2852.4151.9752.301,063,861
6/28/201152.3852.4752.0252.071,256,399
6/27/201151.9452.3951.9252.261,018,149
6/24/201152.0052.3951.7751.911,635,259
6/23/201152.1052.1851.5351.941,050,173
6/22/201152.6452.9452.3552.561,267,128
6/21/201153.6253.7953.0253.123,834,338
6/20/201153.1553.4552.9153.27950,760
6/17/201153.2553.5152.9653.211,227,295
6/16/201152.6353.1752.5452.83998,792
6/15/201152.5952.9952.3752.601,164,791
6/14/201152.9653.1152.6052.931,069,463
6/13/201151.8952.7751.8852.691,196,669
6/10/201153.0053.1152.5452.59895,890
6/9/201153.0953.3452.7853.06880,323
6/8/201152.9053.0952.6652.931,270,077
6/7/201153.0653.1952.7852.871,861,152
6/6/201153.2153.2552.8052.95996,551
6/3/201153.1253.7152.9453.321,288,132
6/2/201153.7853.9352.9953.751,146,266
6/1/201155.0055.1254.2154.211,006,571
5/31/201155.0055.1954.7555.171,062,354
5/27/201154.7354.8954.5154.68732,034
5/26/201154.3854.6453.9254.54877,506
5/25/201154.4754.8354.0954.561,112,824
5/24/201154.7954.8554.4954.70982,150
Trading Center