$99.77 +0.42 (%) Sempra Energy - New York Stock Exchange, Inc.

Dec. 2, 2016 | 02:49 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
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
11/13/201388.5189.7988.1089.491,162,957
11/12/201389.5689.6588.3288.83585,037
11/11/201389.5090.1589.3389.64797,738
11/8/201389.7289.7588.0489.631,676,614
11/7/201392.0092.2289.9690.141,332,740
11/6/201390.5092.5790.3391.972,152,553
11/5/201391.9292.9390.4690.481,643,925
11/4/201392.0893.0091.1491.93744,623
11/1/201391.3191.9390.9491.72925,142
10/31/201391.6492.0890.6891.14997,957
10/30/201391.9692.7491.4391.82830,663
10/29/201391.2092.1990.8092.10941,247
10/28/201391.2291.8890.6791.16891,667
10/25/201389.9791.2589.5591.21754,967
10/24/201390.7290.7589.5490.07786,421
10/23/201390.9291.3790.1990.62685,916
10/22/201390.0791.2188.3390.76914,420
10/21/201390.3190.7389.4889.76891,668
10/18/201389.9190.7589.6790.431,323,187
10/17/201387.5089.6286.9989.511,152,596
10/16/201387.0087.8686.6187.691,144,670
10/15/201386.7286.7985.6085.66983,627
10/14/201387.2987.5686.0887.05776,416
10/11/201386.9287.7486.9287.51719,541
10/10/201385.7087.4585.4287.251,116,332
10/9/201385.3986.5485.1285.231,005,486
10/8/201385.3686.1784.8985.431,151,963
10/7/201385.0385.9984.9985.46686,932
10/4/201385.4085.9685.2985.491,141,526
10/3/201385.5085.8085.0485.411,172,413
10/2/201385.1185.6784.5585.621,290,809
10/1/201385.5785.6284.8385.351,543,476
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center