Sempra Energy $105.32

down -0.68


22/9/2014 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
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
5/23/201154.8655.1354.6354.751,129,982
5/20/201154.9955.5954.8155.361,613,199
5/19/201155.0955.3354.8955.061,451,726
5/18/201155.0355.0454.5854.891,010,674
5/17/201154.9055.2254.8154.951,118,273
5/16/201155.0155.2154.7655.00925,978
5/13/201155.2555.4754.6155.11755,886
5/12/201154.9055.2354.6855.181,032,844
5/11/201155.2955.3854.6354.99821,464
5/10/201155.1855.9755.1855.391,350,139
5/9/201154.6555.0654.3155.02936,379
5/6/201154.8555.3354.5554.86919,992
5/5/201154.6254.8754.0454.36963,168
5/4/201155.4255.4854.6554.781,586,211
5/3/201154.9555.8854.7955.501,523,865
5/2/201155.2655.4754.9155.20902,114
4/29/201155.0855.1754.8055.101,068,366
4/28/201154.7655.2254.5355.11763,228
4/27/201154.4154.9754.3354.89677,874
4/26/201154.0054.4153.8754.32581,591
4/25/201153.3753.9153.3453.91705,384
4/21/201153.5353.6753.3153.45742,553
4/20/201153.5053.7653.3653.47874,416
4/19/201153.3653.3952.5952.961,105,404
4/18/201153.3453.6153.0253.19905,970
4/15/201153.0454.0052.9453.771,350,996
4/14/201152.2452.9252.1252.81728,568
4/13/201152.6552.9452.4452.471,010,757
4/12/201152.8653.0452.1952.57875,077
4/11/201153.4053.6352.8353.00836,705
4/8/201153.7153.8253.2153.46704,348
4/7/201154.0354.0353.2653.451,086,715
4/6/201153.8754.3553.8654.10737,948
4/5/201153.8254.0853.6253.741,014,079
4/4/201153.8053.9353.3953.911,047,693
4/1/201153.6353.9553.5853.81822,253
3/31/201153.6653.8053.3953.501,287,072
3/30/201152.9053.9252.8553.751,331,776
3/29/201152.3652.7752.1252.771,423,893
3/28/201152.5052.9052.3852.381,256,828
3/25/201152.5552.7652.4052.49921,770
3/24/201152.4252.5951.9352.461,573,923
3/23/201152.8053.5252.0352.043,120,030
3/22/201152.3452.8352.2852.381,355,581
3/21/201151.8352.5651.8352.231,113,534
3/18/201151.8852.4451.1951.402,058,928
3/17/201151.2451.3950.6451.251,563,481
3/16/201151.4351.6050.3250.623,009,940
3/15/201152.1352.3451.5551.942,965,061
3/14/201153.3353.4152.8753.001,611,208
3/11/201153.4553.8953.3953.761,113,254
3/10/201153.6653.8753.3953.461,262,705
3/9/201154.0454.1553.7754.071,360,367
3/8/201153.7754.4453.7154.031,632,891
3/7/201153.7354.2753.5053.602,432,373
3/4/201153.6053.8353.0153.642,379,482
3/3/201153.5753.8553.4153.752,060,292
3/2/201153.2253.4953.0553.291,410,960
3/1/201153.3353.7953.0653.092,835,439
2/28/201152.7453.5952.5353.232,644,191
2/25/201153.0653.6053.0153.431,248,353
2/24/201153.0053.1852.6452.982,121,563
Trading Center