|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-03-04 | 2,378,700 | 53.60 | 53.83 | 53.01 | 53.64 | 00:00:00 | | 2011-03-07 | 2,432,100 | 53.73 | 54.27 | 53.49 | 53.60 | 00:00:00 | | 2011-03-08 | 1,632,500 | 53.77 | 54.44 | 53.71 | 54.03 | 00:00:00 | | 2011-03-09 | 1,360,100 | 54.04 | 54.15 | 53.77 | 54.07 | 00:00:00 | | 2011-03-10 | 1,262,700 | 53.66 | 53.87 | 53.39 | 53.46 | 00:00:00 | | 2011-03-11 | 1,113,000 | 53.45 | 53.89 | 53.39 | 53.76 | 00:00:00 | | 2011-03-14 | 1,610,300 | 53.33 | 53.41 | 52.87 | 53.00 | 00:00:00 | | 2011-03-15 | 2,962,900 | 52.13 | 52.34 | 51.55 | 51.94 | 00:00:00 | | 2011-03-16 | 3,010,000 | 51.43 | 51.60 | 50.32 | 50.62 | 00:00:00 | | 2011-03-17 | 1,563,100 | 51.24 | 51.39 | 50.64 | 51.25 | 00:00:00 | | 2011-03-18 | 2,058,400 | 51.88 | 52.44 | 51.19 | 51.40 | 00:00:00 | | 2011-03-21 | 1,113,500 | 51.83 | 52.56 | 51.83 | 52.23 | 00:00:00 | | 2011-03-22 | 1,355,600 | 52.34 | 52.83 | 52.28 | 52.38 | 00:00:00 | | 2011-03-23 | 3,117,600 | 52.80 | 53.52 | 52.03 | 52.04 | 00:00:00 | | 2011-03-24 | 1,573,500 | 52.42 | 52.59 | 51.93 | 52.46 | 00:00:00 | | 2011-03-25 | 920,400 | 52.55 | 52.76 | 52.40 | 52.49 | 00:00:00 | | 2011-03-28 | 1,256,800 | 52.50 | 52.90 | 52.38 | 52.38 | 00:00:00 | | 2011-03-29 | 1,423,700 | 52.36 | 52.77 | 52.12 | 52.77 | 00:00:00 | | 2011-03-30 | 1,330,700 | 52.90 | 53.92 | 52.85 | 53.75 | 00:00:00 | | 2011-03-31 | 1,286,100 | 53.66 | 53.80 | 53.39 | 53.50 | 00:00:00 | | 2011-04-01 | 822,300 | 53.63 | 53.95 | 53.58 | 53.81 | 00:00:00 | | 2011-04-04 | 1,047,400 | 53.80 | 53.93 | 53.39 | 53.91 | 00:00:00 | | 2011-04-05 | 1,013,900 | 53.82 | 54.08 | 53.62 | 53.74 | 00:00:00 | | 2011-04-06 | 737,800 | 53.87 | 54.35 | 53.86 | 54.10 | 00:00:00 | | 2011-04-07 | 1,086,100 | 54.03 | 54.03 | 53.26 | 53.45 | 00:00:00 | | 2011-04-08 | 704,200 | 53.71 | 53.82 | 53.21 | 53.46 | 00:00:00 | | 2011-04-11 | 836,700 | 53.40 | 53.63 | 52.83 | 53.00 | 00:00:00 | | 2011-04-12 | 874,800 | 52.86 | 53.04 | 52.19 | 52.57 | 00:00:00 | | 2011-04-13 | 1,010,600 | 52.65 | 52.94 | 52.44 | 52.47 | 00:00:00 | | 2011-04-14 | 728,500 | 52.24 | 52.92 | 52.12 | 52.81 | 00:00:00 | | 2011-04-15 | 1,350,800 | 53.04 | 54.00 | 52.94 | 53.77 | 00:00:00 | | 2011-04-18 | 904,900 | 53.34 | 53.61 | 53.02 | 53.19 | 00:00:00 | | 2011-04-19 | 1,105,100 | 53.36 | 53.39 | 52.59 | 52.96 | 00:00:00 | | 2011-04-20 | 872,900 | 53.50 | 53.76 | 53.36 | 53.47 | 00:00:00 | | 2011-04-21 | 741,300 | 53.53 | 53.67 | 53.31 | 53.45 | 00:00:00 | | 2011-04-25 | 705,400 | 53.37 | 53.91 | 53.34 | 53.91 | 00:00:00 | | 2011-04-26 | 581,600 | 54.00 | 54.41 | 53.87 | 54.32 | 00:00:00 | | 2011-04-27 | 677,800 | 54.41 | 54.97 | 54.33 | 54.89 | 00:00:00 | | 2011-04-28 | 763,300 | 54.76 | 55.22 | 54.53 | 55.11 | 00:00:00 | | 2011-04-29 | 1,100,000 | 55.08 | 55.17 | 54.80 | 55.10 | 00:00:00 | | 2011-05-02 | 902,000 | 55.26 | 55.47 | 54.91 | 55.20 | 00:00:00 | | 2011-05-03 | 1,523,800 | 54.95 | 55.88 | 54.79 | 55.50 | 00:00:00 | | 2011-05-04 | 1,585,900 | 55.42 | 55.48 | 54.65 | 54.78 | 00:00:00 | | 2011-05-05 | 962,800 | 54.62 | 54.87 | 54.04 | 54.36 | 00:00:00 | | 2011-05-06 | 919,600 | 54.85 | 55.33 | 54.55 | 54.86 | 00:00:00 | | 2011-05-09 | 936,200 | 54.65 | 55.06 | 54.31 | 55.02 | 00:00:00 | | 2011-05-10 | 1,348,800 | 55.18 | 55.97 | 55.18 | 55.39 | 00:00:00 | | 2011-05-11 | 821,100 | 55.29 | 55.38 | 54.63 | 54.99 | 00:00:00 | | 2011-05-12 | 1,000,000 | 54.90 | 55.23 | 54.68 | 55.18 | 00:00:00 | | 2011-05-13 | 755,500 | 55.25 | 55.47 | 54.61 | 55.11 | 00:00:00 | | 2011-05-16 | 925,700 | 55.01 | 55.21 | 54.76 | 55.00 | 00:00:00 | | 2011-05-17 | 1,117,900 | 54.90 | 55.22 | 54.81 | 54.95 | 00:00:00 | | 2011-05-18 | 1,010,400 | 55.03 | 55.04 | 54.58 | 54.89 | 00:00:00 | | 2011-05-19 | 1,451,200 | 55.09 | 55.33 | 54.89 | 55.06 | 00:00:00 | | 2011-05-20 | 1,613,000 | 54.99 | 55.59 | 54.81 | 55.36 | 00:00:00 | | 2011-05-23 | 1,129,800 | 54.86 | 55.13 | 54.63 | 54.75 | 00:00:00 | | 2011-05-24 | 982,200 | 54.79 | 54.85 | 54.49 | 54.70 | 00:00:00 | | 2011-05-25 | 1,112,800 | 54.47 | 54.83 | 54.09 | 54.56 | 00:00:00 | | 2011-05-26 | 877,500 | 54.38 | 54.64 | 53.92 | 54.54 | 00:00:00 | | 2011-05-27 | 732,100 | 54.73 | 54.89 | 54.51 | 54.68 | 00:00:00 | | 2011-05-31 | 1,062,400 | 55.00 | 55.19 | 54.75 | 55.17 | 00:00:00 | | 2011-06-01 | 1,006,600 | 55.00 | 55.12 | 54.21 | 54.21 | 00:00:00 | | 2011-06-02 | 1,146,300 | 53.78 | 53.93 | 52.99 | 53.75 | 00:00:00 | | 2011-06-03 | 1,288,200 | 53.12 | 53.71 | 52.94 | 53.32 | 00:00:00 | | 2011-06-06 | 996,600 | 53.21 | 53.25 | 52.80 | 52.95 | 00:00:00 | | 2011-06-07 | 1,855,700 | 53.06 | 53.19 | 52.78 | 52.87 | 00:00:00 | | 2011-06-08 | 1,270,100 | 52.90 | 53.09 | 52.66 | 52.93 | 00:00:00 | | 2011-06-09 | 880,400 | 53.09 | 53.34 | 52.78 | 53.06 | 00:00:00 | | 2011-06-10 | 895,900 | 53.00 | 53.11 | 52.54 | 52.59 | 00:00:00 | | 2011-06-13 | 1,196,700 | 51.89 | 52.77 | 51.88 | 52.69 | 00:00:00 | | 2011-06-14 | 1,069,500 | 52.96 | 53.11 | 52.60 | 52.93 | 00:00:00 | | 2011-06-15 | 1,164,800 | 52.59 | 52.99 | 52.37 | 52.60 | 00:00:00 | | 2011-06-16 | 998,800 | 52.63 | 53.17 | 52.54 | 52.83 | 00:00:00 | | 2011-06-17 | 1,227,300 | 53.25 | 53.51 | 52.96 | 53.21 | 00:00:00 | | 2011-06-20 | 950,800 | 53.15 | 53.45 | 52.91 | 53.27 | 00:00:00 | | 2011-06-21 | 3,834,400 | 53.62 | 53.79 | 53.02 | 53.12 | 00:00:00 | | 2011-06-22 | 1,267,200 | 52.64 | 52.94 | 52.35 | 52.56 | 00:00:00 | | 2011-06-23 | 1,050,200 | 52.10 | 52.18 | 51.53 | 51.94 | 00:00:00 | | 2011-06-24 | 1,635,300 | 52.00 | 52.39 | 51.77 | 51.91 | 00:00:00 | | 2011-06-27 | 1,018,000 | 51.94 | 52.39 | 51.92 | 52.26 | 00:00:00 | | 2011-06-28 | 1,256,400 | 52.38 | 52.47 | 52.02 | 52.07 | 00:00:00 | | 2011-06-29 | 1,063,800 | 52.28 | 52.41 | 51.97 | 52.30 | 00:00:00 | | 2011-06-30 | 1,117,100 | 52.52 | 52.92 | 52.10 | 52.88 | 00:00:00 | | 2011-07-01 | 701,400 | 52.83 | 53.51 | 52.83 | 53.42 | 00:00:00 | | 2011-07-05 | 697,900 | 53.61 | 53.61 | 52.98 | 53.03 | 00:00:00 | | 2011-07-06 | 691,900 | 53.03 | 53.32 | 52.84 | 53.24 | 00:00:00 | | 2011-07-07 | 1,157,500 | 53.60 | 53.68 | 53.15 | 53.18 | 00:00:00 | | 2011-07-08 | 1,038,800 | 52.75 | 52.94 | 52.39 | 52.82 | 00:00:00 | | 2011-07-11 | 964,500 | 52.26 | 52.42 | 51.89 | 52.04 | 00:00:00 | | 2011-07-12 | 1,373,800 | 51.85 | 52.47 | 51.79 | 52.22 | 00:00:00 | | 2011-07-13 | 1,106,000 | 52.37 | 52.40 | 51.95 | 52.04 | 00:00:00 | | 2011-07-14 | 1,035,500 | 52.07 | 52.42 | 51.75 | 51.88 | 00:00:00 | | 2011-07-15 | 1,327,600 | 52.04 | 52.18 | 51.77 | 52.10 | 00:00:00 | | 2011-07-18 | 615,700 | 52.01 | 52.01 | 51.34 | 51.55 | 00:00:00 | | 2011-07-19 | 897,600 | 51.69 | 52.03 | 51.41 | 51.96 | 00:00:00 | | 2011-07-20 | 1,047,800 | 51.83 | 52.12 | 51.75 | 51.89 | 00:00:00 | | 2011-07-21 | 1,480,700 | 52.09 | 52.92 | 52.00 | 52.84 | 00:00:00 | | 2011-07-22 | 1,027,800 | 52.76 | 52.87 | 52.15 | 52.24 | 00:00:00 | | 2011-07-25 | 771,700 | 51.87 | 52.30 | 51.77 | 52.07 | 00:00:00 | | 2011-07-26 | 966,600 | 52.15 | 52.15 | 51.70 | 51.82 | 00:00:00 | | 2011-07-27 | 1,097,500 | 51.69 | 51.86 | 51.32 | 51.44 | 00:00:00 | | 2011-07-28 | 1,236,200 | 51.30 | 51.48 | 50.94 | 51.04 | 00:00:00 | | 2011-07-29 | 1,242,200 | 50.78 | 51.14 | 50.48 | 50.69 | 00:00:00 | | 2011-08-01 | 1,235,500 | 50.94 | 51.14 | 50.31 | 50.43 | 00:00:00 | | 2011-08-02 | 1,647,700 | 50.15 | 50.73 | 49.61 | 49.64 | 00:00:00 | | 2011-08-03 | 1,708,200 | 49.52 | 49.79 | 49.04 | 49.68 | 00:00:00 | | 2011-08-04 | 1,751,300 | 49.19 | 49.54 | 47.88 | 47.91 | 00:00:00 | | 2011-08-05 | 2,724,100 | 48.40 | 48.78 | 47.12 | 48.48 | 00:00:00 | | 2011-08-08 | 4,638,500 | 47.79 | 48.27 | 45.46 | 45.59 | 00:00:00 | | 2011-08-09 | 3,006,100 | 46.03 | 47.76 | 44.78 | 47.71 | 00:00:00 | | 2011-08-10 | 3,646,900 | 46.93 | 47.03 | 45.65 | 45.71 | 00:00:00 | | 2011-08-11 | 2,541,100 | 45.80 | 48.46 | 45.80 | 47.97 | 00:00:00 | | 2011-08-12 | 1,648,500 | 48.27 | 48.47 | 47.51 | 47.78 | 00:00:00 | | 2011-08-15 | 1,206,500 | 48.18 | 49.58 | 48.02 | 49.49 | 00:00:00 | | 2011-08-16 | 1,455,600 | 49.16 | 49.60 | 48.79 | 49.27 | 00:00:00 | | 2011-08-17 | 1,800,500 | 49.37 | 50.24 | 49.37 | 49.95 | 00:00:00 | | 2011-08-18 | 2,550,100 | 49.05 | 49.46 | 48.41 | 49.29 | 00:00:00 | | 2011-08-19 | 1,767,300 | 48.75 | 49.49 | 48.58 | 48.76 | 00:00:00 | | 2011-08-22 | 1,485,300 | 49.38 | 49.58 | 48.59 | 48.85 | 00:00:00 | | 2011-08-23 | 1,713,500 | 48.74 | 50.07 | 48.49 | 50.07 | 00:00:00 | | 2011-08-24 | 1,335,000 | 49.95 | 51.42 | 49.92 | 51.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
