|
Sempra Energy Com - [Ticker: SRE] | | Last Trade | 116.86 | Last Trade Time | 2018-12-04 - 00:00:00 | Variation | +0.41 (+1.00%) | Open | 116.82 | High | 118.88 | Low | 116.52 | Volume | 1,533,752 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 116.59 x 300 - 116.63 x 300 | Former Close | 116.45 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | SRE quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2006-11-16 | 1,077,000 | 54.70 | 55.16 | 54.70 | 54.83 | 00:00:00 | 2006-11-17 | 758,900 | 54.75 | 54.84 | 54.46 | 54.59 | 00:00:00 | 2006-11-20 | 790,700 | 54.59 | 54.93 | 54.21 | 54.91 | 00:00:00 | 2006-11-21 | 798,700 | 54.86 | 54.88 | 54.48 | 54.72 | 00:00:00 | 2006-11-22 | 651,700 | 54.67 | 55.03 | 54.55 | 54.75 | 00:00:00 | 2006-11-24 | 201,700 | 54.50 | 54.74 | 54.45 | 54.51 | 00:00:00 | 2006-11-27 | 1,300,400 | 54.51 | 54.54 | 53.57 | 53.74 | 00:00:00 | 2006-11-28 | 1,138,200 | 53.73 | 54.49 | 53.56 | 54.40 | 00:00:00 | 2006-11-29 | 1,016,500 | 54.75 | 55.25 | 54.41 | 55.18 | 00:00:00 | 2006-11-30 | 3,214,200 | 55.24 | 55.30 | 53.96 | 54.50 | 00:00:00 | 2006-12-01 | 1,097,500 | 54.61 | 55.05 | 54.57 | 55.05 | 00:00:00 | 2006-12-04 | 959,800 | 55.22 | 55.72 | 55.10 | 55.64 | 00:00:00 | 2006-12-05 | 763,300 | 55.58 | 56.14 | 55.54 | 56.08 | 00:00:00 | 2006-12-06 | 1,066,100 | 56.10 | 56.25 | 55.97 | 56.10 | 00:00:00 | 2006-12-07 | 738,400 | 56.10 | 56.25 | 55.77 | 55.85 | 00:00:00 | 2006-12-08 | 599,300 | 55.85 | 55.98 | 55.32 | 55.64 | 00:00:00 | 2006-12-11 | 810,700 | 55.61 | 55.91 | 55.44 | 55.83 | 00:00:00 | 2006-12-12 | 1,301,500 | 55.94 | 56.37 | 55.87 | 56.36 | 00:00:00 | 2006-12-13 | 1,069,900 | 56.50 | 56.69 | 56.19 | 56.36 | 00:00:00 | 2006-12-14 | 1,724,200 | 56.51 | 56.83 | 56.40 | 56.78 | 00:00:00 | 2006-12-15 | 2,000,500 | 56.40 | 56.84 | 56.33 | 56.75 | 00:00:00 | 2006-12-18 | 936,800 | 56.75 | 57.04 | 56.13 | 56.41 | 00:00:00 | 2006-12-19 | 883,800 | 56.03 | 56.31 | 55.62 | 56.14 | 00:00:00 | 2006-12-20 | 956,700 | 55.70 | 56.01 | 55.49 | 55.53 | 00:00:00 | 2006-12-21 | 1,511,400 | 55.65 | 55.78 | 54.95 | 55.18 | 00:00:00 | 2006-12-22 | 445,800 | 55.31 | 55.38 | 54.88 | 55.21 | 00:00:00 | 2006-12-26 | 330,700 | 55.28 | 55.44 | 55.04 | 55.29 | 00:00:00 | 2006-12-27 | 1,442,600 | 57.00 | 57.35 | 55.93 | 56.15 | 00:00:00 | 2006-12-28 | 567,300 | 56.16 | 56.47 | 56.04 | 56.33 | 00:00:00 | 2006-12-29 | 600,800 | 56.37 | 56.38 | 55.91 | 56.04 | 00:00:00 | 2007-01-03 | 1,430,400 | 55.95 | 57.12 | 55.94 | 56.77 | 00:00:00 | 2007-01-04 | 810,600 | 56.61 | 57.06 | 56.24 | 56.27 | 00:00:00 | 2007-01-05 | 1,222,300 | 56.27 | 56.27 | 55.08 | 55.19 | 00:00:00 | 2007-01-08 | 2,000,600 | 54.98 | 55.30 | 54.73 | 54.99 | 00:00:00 | 2007-01-09 | 1,290,100 | 55.20 | 55.75 | 54.98 | 55.63 | 00:00:00 | 2007-01-10 | 954,700 | 55.33 | 55.79 | 55.30 | 55.63 | 00:00:00 | 2007-01-11 | 666,200 | 55.73 | 56.06 | 55.63 | 55.79 | 00:00:00 | 2007-01-12 | 732,200 | 55.89 | 55.90 | 55.31 | 55.48 | 00:00:00 | 2007-01-16 | 855,700 | 55.65 | 56.49 | 55.51 | 56.23 | 00:00:00 | 2007-01-17 | 1,261,300 | 56.24 | 56.26 | 55.76 | 55.90 | 00:00:00 | 2007-01-18 | 564,900 | 56.12 | 56.22 | 55.65 | 55.73 | 00:00:00 | 2007-01-19 | 862,800 | 55.93 | 56.03 | 55.56 | 55.95 | 00:00:00 | 2007-01-22 | 1,641,000 | 55.83 | 56.42 | 55.58 | 56.38 | 00:00:00 | 2007-01-23 | 1,371,400 | 56.50 | 57.40 | 56.30 | 57.35 | 00:00:00 | 2007-01-24 | 818,400 | 57.40 | 58.01 | 57.26 | 58.00 | 00:00:00 | 2007-01-25 | 707,000 | 57.90 | 58.00 | 57.35 | 57.35 | 00:00:00 | 2007-01-26 | 1,338,300 | 57.34 | 57.34 | 56.63 | 57.30 | 00:00:00 | 2007-01-29 | 975,200 | 57.19 | 57.19 | 56.69 | 56.85 | 00:00:00 | 2007-01-30 | 756,500 | 56.86 | 57.11 | 56.78 | 57.03 | 00:00:00 | 2007-01-31 | 669,700 | 56.85 | 57.45 | 56.53 | 57.38 | 00:00:00 | 2007-02-01 | 871,500 | 57.38 | 57.87 | 57.25 | 57.71 | 00:00:00 | 2007-02-02 | 465,400 | 57.71 | 57.93 | 57.64 | 57.79 | 00:00:00 | 2007-02-05 | 587,800 | 57.71 | 58.37 | 57.60 | 58.21 | 00:00:00 | 2007-02-06 | 1,121,200 | 58.48 | 59.48 | 58.29 | 59.29 | 00:00:00 | 2007-02-07 | 1,296,300 | 59.35 | 60.51 | 59.32 | 60.13 | 00:00:00 | 2007-02-08 | 904,100 | 60.12 | 60.87 | 60.01 | 60.64 | 00:00:00 | 2007-02-09 | 610,000 | 60.66 | 61.00 | 60.07 | 60.37 | 00:00:00 | 2007-02-12 | 502,600 | 60.29 | 60.74 | 60.10 | 60.25 | 00:00:00 | 2007-02-13 | 739,500 | 60.45 | 60.74 | 60.31 | 60.70 | 00:00:00 | 2007-02-14 | 862,800 | 60.75 | 61.24 | 60.70 | 60.90 | 00:00:00 | 2007-02-15 | 883,800 | 60.81 | 60.93 | 60.40 | 60.45 | 00:00:00 | 2007-02-16 | 656,600 | 60.20 | 60.58 | 60.08 | 60.45 | 00:00:00 | 2007-02-20 | 897,600 | 60.45 | 60.63 | 60.16 | 60.62 | 00:00:00 | 2007-02-21 | 1,344,800 | 60.15 | 60.47 | 59.96 | 60.36 | 00:00:00 | 2007-02-22 | 962,500 | 60.61 | 60.90 | 59.52 | 60.45 | 00:00:00 | 2007-02-23 | 1,332,400 | 61.45 | 61.45 | 60.51 | 60.60 | 00:00:00 | 2007-02-26 | 2,387,000 | 60.81 | 61.96 | 60.80 | 61.55 | 00:00:00 | 2007-02-27 | 3,174,000 | 61.44 | 62.53 | 60.30 | 60.40 | 00:00:00 | 2007-02-28 | 1,675,400 | 60.82 | 60.83 | 59.76 | 60.05 | 00:00:00 | 2007-03-01 | 1,457,000 | 59.75 | 60.56 | 59.19 | 60.15 | 00:00:00 | 2007-03-02 | 1,073,000 | 59.82 | 60.10 | 59.31 | 59.33 | 00:00:00 | 2007-03-05 | 1,325,900 | 59.13 | 59.13 | 58.14 | 58.14 | 00:00:00 | 2007-03-06 | 1,872,500 | 58.22 | 59.50 | 57.85 | 59.39 | 00:00:00 | 2007-03-07 | 1,275,000 | 59.39 | 60.03 | 59.29 | 59.58 | 00:00:00 | 2007-03-08 | 1,375,800 | 60.11 | 60.20 | 59.64 | 59.88 | 00:00:00 | 2007-03-09 | 703,000 | 60.12 | 60.25 | 59.60 | 59.85 | 00:00:00 | 2007-03-12 | 1,435,000 | 59.85 | 60.69 | 59.70 | 60.64 | 00:00:00 | 2007-03-13 | 1,442,200 | 60.39 | 60.91 | 59.61 | 59.61 | 00:00:00 | 2007-03-14 | 1,278,300 | 59.86 | 60.23 | 59.15 | 60.14 | 00:00:00 | 2007-03-15 | 1,321,000 | 60.15 | 60.69 | 59.70 | 60.56 | 00:00:00 | 2007-03-16 | 1,414,600 | 60.56 | 60.83 | 60.06 | 60.16 | 00:00:00 | 2007-03-19 | 845,300 | 60.58 | 60.97 | 60.41 | 60.84 | 00:00:00 | 2007-03-20 | 1,174,900 | 60.58 | 61.21 | 60.16 | 61.11 | 00:00:00 | 2007-03-21 | 1,197,600 | 61.11 | 61.96 | 60.85 | 61.80 | 00:00:00 | 2007-03-22 | 987,800 | 62.65 | 63.03 | 61.55 | 61.86 | 00:00:00 | 2007-03-23 | 1,230,400 | 61.61 | 62.27 | 61.51 | 61.99 | 00:00:00 | 2007-03-26 | 887,700 | 61.94 | 62.26 | 61.62 | 62.20 | 00:00:00 | 2007-03-27 | 1,016,500 | 61.97 | 62.45 | 61.70 | 62.26 | 00:00:00 | 2007-03-28 | 1,261,500 | 62.26 | 62.57 | 61.89 | 61.91 | 00:00:00 | 2007-03-29 | 2,488,600 | 62.34 | 62.39 | 60.69 | 61.43 | 00:00:00 | 2007-03-30 | 1,844,400 | 61.43 | 61.56 | 60.10 | 61.01 | 00:00:00 | 2007-04-02 | 1,311,700 | 60.15 | 61.95 | 60.13 | 61.94 | 00:00:00 | 2007-04-03 | 1,322,600 | 62.14 | 62.14 | 61.61 | 61.82 | 00:00:00 | 2007-04-04 | 910,800 | 61.75 | 62.14 | 61.28 | 61.59 | 00:00:00 | 2007-04-05 | 1,296,200 | 61.59 | 61.75 | 61.36 | 61.40 | 00:00:00 | 2007-04-09 | 1,610,100 | 61.78 | 62.40 | 61.43 | 62.25 | 00:00:00 | 2007-04-10 | 1,795,300 | 62.46 | 62.98 | 62.25 | 62.91 | 00:00:00 | 2007-04-11 | 2,126,400 | 62.85 | 63.75 | 62.78 | 63.65 | 00:00:00 | 2007-04-12 | 2,625,700 | 63.71 | 64.40 | 63.42 | 64.32 | 00:00:00 | 2007-04-13 | 904,300 | 64.33 | 64.36 | 63.58 | 63.85 | 00:00:00 | 2007-04-16 | 1,041,900 | 64.70 | 64.76 | 63.57 | 64.12 | 00:00:00 | 2007-04-17 | 938,500 | 64.25 | 64.57 | 63.94 | 64.45 | 00:00:00 | 2007-04-18 | 1,448,200 | 65.01 | 65.26 | 63.51 | 63.80 | 00:00:00 | 2007-04-19 | 1,406,800 | 63.85 | 64.02 | 63.52 | 63.62 | 00:00:00 | 2007-04-20 | 1,326,200 | 64.10 | 64.53 | 63.62 | 64.26 | 00:00:00 | 2007-04-23 | 1,000,200 | 64.11 | 64.88 | 63.79 | 64.82 | 00:00:00 | 2007-04-24 | 2,175,700 | 64.72 | 65.68 | 64.54 | 65.51 | 00:00:00 | 2007-04-25 | 1,491,500 | 65.50 | 66.38 | 65.50 | 66.29 | 00:00:00 | 2007-04-26 | 1,553,700 | 65.29 | 66.19 | 64.81 | 64.81 | 00:00:00 | 2007-04-27 | 1,426,400 | 64.47 | 64.50 | 63.79 | 64.13 | 00:00:00 | 2007-04-30 | 1,161,200 | 64.23 | 64.40 | 63.40 | 63.48 | 00:00:00 | 2007-05-01 | 1,272,300 | 63.63 | 64.03 | 63.19 | 63.74 | 00:00:00 | 2007-05-02 | 1,915,800 | 62.75 | 63.48 | 62.58 | 63.24 | 00:00:00 | 2007-05-03 | 1,308,000 | 63.68 | 64.02 | 62.93 | 63.51 | 00:00:00 | 2007-05-04 | 1,126,400 | 63.52 | 63.52 | 62.81 | 63.03 | 00:00:00 | 2007-05-07 | 1,266,900 | 63.26 | 63.53 | 62.70 | 62.73 | 00:00:00 | 2007-05-08 | 1,266,500 | 62.59 | 62.66 | 62.03 | 62.45 | 00:00:00 | 2007-05-09 | 1,075,600 | 62.40 | 62.52 | 62.09 | 62.31 | 00:00:00 | 2007-05-10 | 1,348,500 | 62.11 | 62.36 | 61.56 | 61.90 | 00:00:00 | 2007-05-11 | 1,103,500 | 62.00 | 62.16 | 61.76 | 62.13 | 00:00:00 | 2007-05-14 | 959,400 | 62.02 | 62.39 | 61.86 | 62.02 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|