TR4DER - Sempra Energy Com [SRE] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-02-15	1,337,400	57.46	58.06	57.26	57.45	00:00:00
2012-02-16	1,165,600	57.61	58.21	57.51	57.96	00:00:00
2012-02-17	1,024,600	58.33	58.62	58.06	58.32	00:00:00
2012-02-21	1,068,100	58.55	58.56	58.04	58.24	00:00:00
2012-02-22	938,700	58.26	58.61	58.01	58.27	00:00:00
2012-02-23	1,824,000	58.10	58.18	57.19	57.67	00:00:00
2012-02-24	1,002,700	57.69	58.13	57.40	58.04	00:00:00
2012-02-27	1,015,900	57.84	58.43	57.76	57.90	00:00:00
2012-02-28	2,261,600	58.17	59.00	57.49	58.38	00:00:00
2012-02-29	2,906,700	59.24	59.74	58.51	59.24	00:00:00
2012-03-01	2,075,400	59.20	59.61	58.68	59.30	00:00:00
2012-03-02	1,204,300	59.35	59.35	58.76	58.89	00:00:00
2012-03-05	1,287,500	58.67	59.00	58.37	58.90	00:00:00
2012-03-06	1,182,900	58.53	58.79	58.10	58.32	00:00:00
2012-03-07	1,119,800	58.27	58.42	57.76	58.29	00:00:00
2012-03-08	3,788,900	58.58	58.70	58.20	58.45	00:00:00
2012-03-09	3,639,700	58.68	59.20	58.40	59.17	00:00:00
2012-03-12	3,961,900	59.17	59.82	59.17	59.66	00:00:00
2012-03-13	1,354,600	59.81	60.08	59.55	59.95	00:00:00
2012-03-14	1,394,800	59.77	59.95	59.07	59.08	00:00:00
2012-03-15	1,104,600	59.11	59.34	58.66	59.16	00:00:00
2012-03-16	1,534,500	59.15	59.29	58.65	58.71	00:00:00
2012-03-19	1,648,300	58.59	58.95	58.14	58.19	00:00:00
2012-03-20	1,378,800	58.01	58.94	57.85	58.70	00:00:00
2012-03-21	1,235,300	58.76	59.01	58.55	58.85	00:00:00
2012-03-22	1,366,000	58.23	58.42	57.95	58.30	00:00:00
2012-03-23	1,485,000	58.33	58.40	57.99	58.13	00:00:00
2012-03-26	1,129,600	58.60	58.84	58.26	58.62	00:00:00
2012-03-27	1,487,300	58.78	59.26	58.64	59.05	00:00:00
2012-03-28	1,341,200	59.07	59.15	58.02	58.36	00:00:00
2012-03-29	2,432,100	58.18	59.42	57.89	59.25	00:00:00
2012-03-30	1,838,700	59.55	60.36	59.36	59.96	00:00:00
2012-04-02	2,424,700	60.21	61.42	60.04	61.14	00:00:00
2012-04-03	4,038,900	62.38	62.47	61.34	62.28	00:00:00
2012-04-04	2,896,300	61.75	62.32	60.58	62.16	00:00:00
2012-04-05	1,489,500	61.91	62.49	61.73	62.43	00:00:00
2012-04-09	1,613,200	61.99	62.50	61.74	62.29	00:00:00
2012-04-10	2,794,200	62.16	62.30	61.67	62.00	00:00:00
2012-04-11	1,986,400	62.37	62.75	62.16	62.68	00:00:00
2012-04-12	2,197,600	62.68	63.12	62.25	62.89	00:00:00
2012-04-13	2,151,200	62.61	63.06	62.36	62.39	00:00:00
2012-04-16	1,536,500	62.86	63.62	62.61	63.18	00:00:00
2012-04-17	1,753,900	63.47	64.22	63.47	64.03	00:00:00
2012-04-18	1,066,000	63.78	63.97	63.43	63.45	00:00:00
2012-04-19	1,958,400	63.39	63.56	62.88	63.51	00:00:00
2012-04-20	1,711,200	63.64	64.69	63.48	64.51	00:00:00
2012-04-23	1,684,400	63.85	64.05	63.27	63.46	00:00:00
2012-04-24	1,818,000	63.63	64.14	63.45	64.09	00:00:00
2012-04-25	1,738,800	64.40	64.40	63.94	64.12	00:00:00
2012-04-26	1,935,700	64.11	64.11	63.33	63.91	00:00:00
2012-04-27	1,304,400	64.18	64.92	64.06	64.80	00:00:00
2012-04-30	930,500	64.57	64.86	64.38	64.74	00:00:00
2012-05-01	1,149,600	64.64	65.33	64.34	65.06	00:00:00
2012-05-02	2,443,800	64.89	64.90	63.49	63.88	00:00:00
2012-05-03	1,981,100	64.22	65.37	64.22	64.45	00:00:00
2012-05-04	1,694,500	64.86	65.50	64.77	64.92	00:00:00
2012-05-07	1,255,700	64.83	65.15	64.70	65.04	00:00:00
2012-05-08	2,048,800	64.49	64.92	64.36	64.74	00:00:00
2012-05-09	1,959,700	64.26	64.70	63.96	64.19	00:00:00
2012-05-10	1,698,400	64.50	65.24	64.30	64.97	00:00:00
2012-05-11	1,300,900	64.72	65.15	64.70	64.89	00:00:00
2012-05-14	1,008,100	64.41	65.11	64.17	64.74	00:00:00
2012-05-15	1,739,000	64.70	64.70	63.95	64.25	00:00:00
2012-05-16	1,046,200	64.33	64.43	63.75	63.92	00:00:00
2012-05-17	1,300,000	64.01	64.15	63.70	63.72	00:00:00
2012-05-18	990,500	63.97	64.25	63.29	63.44	00:00:00
2012-05-21	747,400	63.85	64.05	63.37	64.04	00:00:00
2012-05-22	944,100	64.14	64.33	63.85	64.02	00:00:00
2012-05-23	1,300,000	63.84	64.05	63.02	63.42	00:00:00
2012-05-24	1,430,000	63.57	64.57	63.46	64.05	00:00:00
2012-05-25	872,600	63.39	64.42	63.39	64.35	00:00:00
2012-05-29	699,400	64.57	64.73	64.31	64.73	00:00:00
2012-05-30	1,478,500	64.37	65.27	64.35	64.55	00:00:00
2012-05-31	1,221,900	64.49	65.42	64.35	65.01	00:00:00
2012-06-01	1,439,600	64.10	64.83	63.84	64.07	00:00:00
2012-06-04	1,053,400	64.16	64.42	63.81	64.34	00:00:00
2012-06-05	1,669,200	64.05	64.73	63.30	64.08	00:00:00
2012-06-06	1,138,600	64.35	65.39	64.22	65.37	00:00:00
2012-06-07	1,704,000	65.95	66.46	65.80	66.18	00:00:00
2012-06-08	809,000	65.92	66.75	65.88	66.73	00:00:00
2012-06-11	841,600	66.96	67.15	66.46	66.52	00:00:00
2012-06-12	923,200	66.59	66.96	66.11	66.95	00:00:00
2012-06-13	1,170,700	66.76	67.42	66.56	67.06	00:00:00
2012-06-14	1,179,700	67.00	67.69	66.99	67.49	00:00:00
2012-06-15	1,237,000	68.01	68.01	67.30	67.85	00:00:00
2012-06-18	1,030,900	67.74	68.75	67.59	68.73	00:00:00
2012-06-19	1,530,300	68.85	69.46	68.63	69.26	00:00:00
2012-06-20	1,725,900	69.07	69.20	68.23	68.52	00:00:00
2012-06-21	1,494,000	68.71	69.09	67.79	67.86	00:00:00
2012-06-22	1,637,400	68.10	68.15	67.14	67.20	00:00:00
2012-06-25	1,003,600	66.20	66.82	65.95	66.61	00:00:00
2012-06-26	1,305,200	66.82	67.96	66.70	67.71	00:00:00
2012-06-27	964,300	67.12	68.35	67.12	67.97	00:00:00
2012-06-28	743,500	67.72	68.33	67.28	68.19	00:00:00
2012-06-29	959,100	68.80	69.23	68.29	68.88	00:00:00
2012-07-02	809,700	69.10	69.50	68.65	69.40	00:00:00
2012-07-03	547,100	69.32	69.41	69.08	69.29	00:00:00
2012-07-05	912,500	69.15	69.17	68.77	68.78	00:00:00
2012-07-06	788,700	68.39	68.84	68.14	68.71	00:00:00
2012-07-09	716,000	68.38	68.76	68.17	68.49	00:00:00
2012-07-10	890,900	68.64	68.82	67.97	68.10	00:00:00
2012-07-11	1,111,500	68.22	68.58	67.83	68.46	00:00:00
2012-07-12	1,205,100	68.20	68.58	68.10	68.41	00:00:00
2012-07-13	822,000	68.56	69.04	68.56	69.01	00:00:00
2012-07-16	1,244,300	68.86	69.17	68.53	68.64	00:00:00
2012-07-17	792,800	68.81	69.62	68.74	69.51	00:00:00
2012-07-18	923,300	69.50	70.27	69.14	70.26	00:00:00
2012-07-19	817,700	70.14	70.59	69.84	70.43	00:00:00
2012-07-20	748,700	70.18	70.84	70.18	70.63	00:00:00
2012-07-23	1,048,200	69.48	69.91	69.18	69.43	00:00:00
2012-07-24	790,800	69.32	69.37	68.37	68.77	00:00:00
2012-07-25	766,900	69.20	69.20	67.71	68.05	00:00:00
2012-07-26	760,000	68.80	69.77	68.80	69.68	00:00:00
2012-07-27	448,600	70.11	71.10	70.04	70.90	00:00:00
2012-07-30	605,500	70.68	71.33	70.48	70.86	00:00:00
2012-07-31	699,700	70.87	71.17	70.31	70.41	00:00:00
2012-08-01	842,300	70.65	72.32	70.07	70.08	00:00:00
2012-08-02	1,172,600	70.10	70.13	68.86	69.23	00:00:00
2012-08-03	892,600	70.26	70.32	69.79	70.22	00:00:00
2012-08-06	738,300	70.61	70.87	69.70	69.72	00:00:00
2012-08-07	1,077,700	69.89	70.19	69.38	69.46	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>