$102.08 -1.70 (%) Sempra Energy - New York Stock Exchange, Inc.

Jan. 19, 2017 | 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
4/9/201496.4196.9195.4796.821,005,067
4/8/201495.4696.9095.1596.281,380,305
4/7/201496.3596.6395.5395.571,351,075
4/4/201496.5697.8996.0996.44962,173
4/3/201496.3796.6295.9496.09997,549
4/2/201496.4596.6695.7496.051,059,590
4/1/201496.7696.8195.5496.461,095,516
3/31/201496.4197.1295.6396.761,057,958
3/28/201496.2096.2594.9395.751,194,030
3/27/201496.0396.9395.4396.201,275,378
3/26/201496.7097.2195.8495.921,498,345
3/25/201495.7696.3495.4596.111,157,440
3/24/201496.4797.4295.6996.141,270,179
3/21/201497.0397.4896.1596.301,325,011
3/20/201495.2996.2294.5596.171,391,285
3/19/201496.4496.9895.2495.651,749,518
3/18/201496.3896.4995.7596.441,129,078
3/17/201496.0896.7295.6796.39821,696
3/14/201495.4596.5095.2395.922,372,686
3/13/201494.6796.2194.6195.541,741,305
3/12/201493.6194.6293.6094.58860,161
3/11/201494.1594.3993.0093.961,384,683
3/10/201493.3294.1893.0894.161,309,692
3/7/201493.4493.6892.8193.67880,739
3/6/201494.0494.1693.3893.611,027,922
3/5/201494.3694.6093.3993.661,118,252
3/4/201494.8295.2294.4994.94932,887
3/3/201494.1394.7693.9394.081,093,859
2/28/201494.2794.7593.8994.471,058,221
2/27/201492.5695.8492.0094.102,792,666
2/26/201493.1793.6291.0292.301,411,928
2/25/201492.8093.9492.5493.081,124,490
2/24/201493.2494.2492.5692.571,103,063
2/21/201493.1893.7592.9693.001,151,647
2/20/201492.7993.4592.4592.93961,167
2/19/201493.4494.5492.6192.631,422,948
2/18/201493.2293.8893.2293.421,062,130
2/14/201492.9493.1992.3493.151,056,019
2/13/201492.0192.9491.7892.901,656,607
2/12/201492.9193.4592.1192.432,603,582
2/11/201492.6894.3492.6393.502,467,768
2/10/201492.0392.8991.5492.681,212,625
2/7/201491.5692.6090.8692.241,008,532
2/6/201490.3891.4489.8791.231,054,407
2/5/201490.7090.8490.0690.481,498,783
2/4/201492.3392.3390.8391.151,416,802
2/3/201492.8794.4491.6991.951,514,164
1/31/201490.8492.9490.7192.711,956,676
1/30/201490.6991.8090.5391.50968,358
1/29/201489.9490.5289.9490.222,082,446
1/28/201490.2090.8089.9390.201,484,252
1/27/201490.5190.8389.9390.061,216,920
1/24/201491.4792.1990.2690.281,490,345
1/23/201492.4392.6091.5092.21812,205
1/22/201492.8093.5392.6792.81880,854
1/21/201492.2892.9791.7892.93700,939
1/17/201492.3392.4591.7391.95650,933
1/16/201492.0592.1991.3292.14672,011
1/15/201491.8892.7591.7892.001,486,848
1/14/201490.9091.6990.5391.67995,952
1/13/201491.5592.1790.6590.86872,920
1/10/201490.9292.9790.8991.931,349,322
1/9/201489.9190.3589.7790.331,275,369
1/8/201490.3690.6489.5689.742,138,248
1/7/201489.1390.6289.1390.501,472,491
1/6/201487.0389.2486.7389.161,614,008
1/3/201488.4189.1588.1188.801,177,189
1/2/201489.5589.6788.1388.441,495,162
12/31/201389.6989.9989.5489.76892,218
12/30/201389.2589.7688.9789.491,081,133
12/27/201389.5089.5088.6989.19669,748
12/26/201389.5589.8289.0689.451,700,293
12/24/201388.7989.6388.4689.46729,183
12/23/201389.9990.0088.6688.971,380,817
12/20/201388.4690.4288.4689.801,926,911
12/19/201387.8888.4487.1188.31949,910
12/18/201387.3788.4786.0088.442,059,602
12/17/201387.1887.3186.4187.251,174,224
12/16/201386.9187.4486.5686.90517,853
12/13/201386.7186.9586.2386.49513,462
12/12/201386.8287.6886.5686.61811,685
12/11/201387.8787.8886.7386.84914,220
12/10/201387.7188.4987.2687.881,781,296
12/9/201387.8288.2087.2887.74892,652
12/6/201387.8688.6787.4488.071,145,711
12/5/201387.7687.9587.1387.38800,583
12/4/201387.6688.0786.9287.991,109,607
12/3/201387.8088.5687.6088.301,045,407
12/2/201388.3189.0787.6288.061,467,704
11/29/201387.6188.9087.6188.44615,812
11/27/201388.1888.5487.8388.521,679,897
11/26/201388.7888.9087.6288.362,454,753
11/25/201389.6390.2389.2189.33980,402
11/22/201389.5989.9088.8189.491,126,592
11/21/201389.6590.4089.4389.811,008,602
11/20/201390.5191.0489.1889.32660,739
11/19/201390.8690.9890.3590.51745,033
11/18/201391.4091.4890.6290.99618,135
11/15/201389.7891.1889.7091.161,120,258
11/14/201389.9690.4789.6290.001,227,057
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center