|
 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 | | 2012-08-07 | 1,077,700 | 69.89 | 70.19 | 69.38 | 69.46 | 00:00:00 | | 2012-08-08 | 912,400 | 69.47 | 69.51 | 68.66 | 68.89 | 00:00:00 | | 2012-08-09 | 558,900 | 68.89 | 69.14 | 68.59 | 68.88 | 00:00:00 | | 2012-08-10 | 475,700 | 68.70 | 69.12 | 68.44 | 69.03 | 00:00:00 | | 2012-08-13 | 576,200 | 68.82 | 69.07 | 68.39 | 68.60 | 00:00:00 | | 2012-08-14 | 1,011,400 | 68.83 | 69.43 | 68.65 | 69.33 | 00:00:00 | | 2012-08-15 | 520,700 | 69.21 | 69.69 | 69.05 | 69.29 | 00:00:00 | | 2012-08-16 | 616,800 | 69.22 | 69.50 | 68.79 | 68.92 | 00:00:00 | | 2012-08-17 | 293,300 | 68.86 | 68.86 | 68.55 | 68.74 | 00:00:00 | | 2012-08-20 | 643,000 | 68.39 | 68.83 | 68.01 | 68.83 | 00:00:00 | | 2012-08-21 | 940,200 | 68.84 | 68.91 | 67.68 | 67.75 | 00:00:00 | | 2012-08-22 | 733,800 | 67.74 | 67.89 | 67.56 | 67.75 | 00:00:00 | | 2012-08-23 | 617,600 | 67.70 | 67.74 | 66.83 | 66.95 | 00:00:00 | | 2012-08-24 | 628,800 | 66.73 | 67.34 | 66.68 | 67.18 | 00:00:00 | | 2012-08-27 | 762,600 | 67.19 | 67.37 | 67.01 | 67.23 | 00:00:00 | | 2012-08-28 | 1,017,700 | 67.08 | 67.20 | 66.65 | 66.74 | 00:00:00 | | 2012-08-29 | 839,700 | 66.78 | 66.91 | 66.43 | 66.83 | 00:00:00 | | 2012-08-30 | 751,700 | 66.58 | 66.77 | 66.18 | 66.40 | 00:00:00 | | 2012-08-31 | 824,200 | 66.59 | 66.63 | 66.02 | 66.20 | 00:00:00 | | 2012-09-04 | 1,126,100 | 66.10 | 66.50 | 65.90 | 66.13 | 00:00:00 | | 2012-09-05 | 1,571,600 | 66.39 | 66.49 | 65.53 | 65.74 | 00:00:00 | | 2012-09-06 | 913,700 | 66.01 | 66.81 | 65.79 | 66.79 | 00:00:00 | | 2012-09-07 | 794,100 | 66.92 | 66.97 | 66.28 | 66.61 | 00:00:00 | | 2012-09-10 | 1,014,500 | 66.94 | 66.94 | 66.57 | 66.57 | 00:00:00 | | 2012-09-11 | 897,500 | 66.57 | 66.83 | 66.45 | 66.59 | 00:00:00 | | 2012-09-12 | 778,500 | 66.64 | 66.66 | 66.15 | 66.29 | 00:00:00 | | 2012-09-13 | 924,700 | 66.23 | 67.22 | 66.14 | 67.22 | 00:00:00 | | 2012-09-14 | 3,235,600 | 67.16 | 67.21 | 65.56 | 65.79 | 00:00:00 | | 2012-09-17 | 4,183,100 | 65.55 | 65.97 | 65.32 | 65.45 | 00:00:00 | | 2012-09-18 | 1,511,700 | 65.45 | 65.45 | 64.61 | 64.68 | 00:00:00 | | 2012-09-19 | 1,012,700 | 64.70 | 65.00 | 64.46 | 64.73 | 00:00:00 | | 2012-09-20 | 1,024,700 | 64.53 | 64.94 | 64.50 | 64.79 | 00:00:00 | | 2012-09-21 | 2,843,600 | 64.96 | 64.96 | 64.06 | 64.54 | 00:00:00 | | 2012-09-24 | 1,359,000 | 64.41 | 65.12 | 64.32 | 65.01 | 00:00:00 | | 2012-09-25 | 1,690,100 | 65.14 | 65.42 | 64.70 | 65.02 | 00:00:00 | | 2012-09-26 | 1,212,000 | 64.68 | 65.11 | 64.09 | 64.14 | 00:00:00 | | 2012-09-27 | 1,198,600 | 64.35 | 64.61 | 64.04 | 64.06 | 00:00:00 | | 2012-09-28 | 1,072,900 | 64.00 | 64.61 | 63.87 | 64.49 | 00:00:00 | | 2012-10-01 | 1,121,000 | 64.67 | 65.10 | 64.55 | 64.64 | 00:00:00 | | 2012-10-02 | 1,158,800 | 64.71 | 65.18 | 64.47 | 65.11 | 00:00:00 | | 2012-10-03 | 1,232,600 | 65.26 | 66.15 | 65.13 | 66.06 | 00:00:00 | | 2012-10-04 | 1,169,700 | 66.44 | 66.87 | 66.26 | 66.39 | 00:00:00 | | 2012-10-05 | 995,100 | 66.64 | 67.27 | 66.49 | 66.68 | 00:00:00 | | 2012-10-08 | 657,600 | 66.59 | 66.97 | 66.52 | 66.91 | 00:00:00 | | 2012-10-09 | 999,200 | 66.83 | 67.28 | 66.70 | 66.74 | 00:00:00 | | 2012-10-10 | 997,900 | 66.93 | 67.19 | 66.70 | 66.76 | 00:00:00 | | 2012-10-11 | 738,800 | 67.06 | 67.28 | 66.79 | 67.01 | 00:00:00 | | 2012-10-12 | 969,700 | 67.24 | 67.27 | 66.62 | 66.88 | 00:00:00 | | 2012-10-15 | 826,000 | 66.91 | 67.61 | 66.62 | 67.54 | 00:00:00 | | 2012-10-16 | 1,087,900 | 67.75 | 68.16 | 67.57 | 67.88 | 00:00:00 | | 2012-10-17 | 688,300 | 68.10 | 68.50 | 67.93 | 68.36 | 00:00:00 | | 2012-10-18 | 742,600 | 68.23 | 68.48 | 68.11 | 68.35 | 00:00:00 | | 2012-10-19 | 693,900 | 68.36 | 68.63 | 67.65 | 67.78 | 00:00:00 | | 2012-10-22 | 925,200 | 67.54 | 68.12 | 67.26 | 68.09 | 00:00:00 | | 2012-10-23 | 785,600 | 67.71 | 67.93 | 67.11 | 67.76 | 00:00:00 | | 2012-10-24 | 714,100 | 67.85 | 68.04 | 67.42 | 67.66 | 00:00:00 | | 2012-10-25 | 1,116,100 | 67.91 | 68.66 | 67.83 | 68.65 | 00:00:00 | | 2012-10-26 | 1,306,800 | 68.65 | 69.28 | 68.63 | 68.98 | 00:00:00 | | 2012-10-31 | 1,169,500 | 69.06 | 70.00 | 68.93 | 69.75 | 00:00:00 | | 2012-11-01 | 1,204,800 | 69.17 | 69.26 | 68.60 | 68.99 | 00:00:00 | | 2012-11-02 | 1,798,300 | 69.31 | 69.74 | 69.04 | 69.13 | 00:00:00 | | 2012-11-05 | 852,600 | 68.93 | 68.99 | 68.15 | 68.24 | 00:00:00 | | 2012-11-06 | 1,198,300 | 68.45 | 69.86 | 68.11 | 68.76 | 00:00:00 | | 2012-11-07 | 1,179,600 | 68.39 | 68.39 | 66.57 | 67.00 | 00:00:00 | | 2012-11-08 | 1,066,500 | 66.96 | 67.34 | 66.06 | 66.06 | 00:00:00 | | 2012-11-09 | 771,000 | 65.80 | 66.20 | 65.53 | 65.79 | 00:00:00 | | 2012-11-12 | 597,100 | 65.78 | 66.08 | 65.46 | 65.77 | 00:00:00 | | 2012-11-13 | 806,000 | 65.46 | 66.50 | 65.39 | 66.19 | 00:00:00 | | 2012-11-14 | 1,297,300 | 66.17 | 66.29 | 65.42 | 65.70 | 00:00:00 | | 2012-11-15 | 1,084,500 | 65.76 | 66.10 | 65.00 | 65.19 | 00:00:00 | | 2012-11-16 | 955,400 | 64.96 | 66.40 | 64.96 | 66.08 | 00:00:00 | | 2012-11-19 | 745,300 | 66.32 | 66.43 | 65.57 | 65.91 | 00:00:00 | | 2012-11-20 | 1,422,300 | 66.02 | 66.57 | 65.77 | 66.57 | 00:00:00 | | 2012-11-21 | 946,500 | 66.69 | 66.72 | 65.44 | 66.30 | 00:00:00 | | 2012-11-23 | 450,300 | 66.50 | 66.55 | 65.77 | 66.05 | 00:00:00 | | 2012-11-26 | 715,500 | 65.74 | 66.89 | 65.74 | 66.78 | 00:00:00 | | 2012-11-27 | 887,000 | 66.53 | 67.35 | 66.53 | 66.61 | 00:00:00 | | 2012-11-28 | 1,116,400 | 66.57 | 67.53 | 66.27 | 67.48 | 00:00:00 | | 2012-11-29 | 598,500 | 67.61 | 67.87 | 67.21 | 67.78 | 00:00:00 | | 2012-11-30 | 1,218,700 | 67.66 | 68.46 | 67.64 | 68.42 | 00:00:00 | | 2012-12-03 | 1,624,200 | 68.41 | 69.08 | 68.04 | 68.66 | 00:00:00 | | 2012-12-04 | 978,000 | 68.75 | 68.79 | 68.16 | 68.24 | 00:00:00 | | 2012-12-05 | 2,037,500 | 68.42 | 71.13 | 68.12 | 70.30 | 00:00:00 | | 2012-12-06 | 1,751,700 | 70.43 | 71.57 | 70.26 | 71.50 | 00:00:00 | | 2012-12-07 | 1,614,300 | 71.62 | 71.80 | 70.92 | 71.34 | 00:00:00 | | 2012-12-10 | 877,200 | 71.22 | 71.71 | 70.93 | 71.22 | 00:00:00 | | 2012-12-11 | 1,179,000 | 71.25 | 71.85 | 71.16 | 71.53 | 00:00:00 | | 2012-12-12 | 1,320,300 | 71.43 | 72.01 | 71.27 | 71.36 | 00:00:00 | | 2012-12-13 | 915,700 | 71.46 | 71.73 | 71.07 | 71.44 | 00:00:00 | | 2012-12-14 | 956,400 | 71.48 | 71.87 | 71.36 | 71.50 | 00:00:00 | | 2012-12-17 | 1,184,700 | 71.57 | 72.79 | 71.51 | 72.74 | 00:00:00 | | 2012-12-18 | 1,527,900 | 72.62 | 72.87 | 72.26 | 72.65 | 00:00:00 | | 2012-12-19 | 831,100 | 72.53 | 72.71 | 72.14 | 72.26 | 00:00:00 | | 2012-12-20 | 1,264,900 | 71.99 | 72.39 | 71.73 | 71.95 | 00:00:00 | | 2012-12-21 | 2,040,900 | 71.58 | 72.45 | 71.58 | 71.96 | 00:00:00 | | 2012-12-24 | 294,300 | 71.84 | 71.96 | 71.32 | 71.71 | 00:00:00 | | 2012-12-26 | 629,400 | 71.59 | 71.82 | 70.93 | 70.99 | 00:00:00 | | 2012-12-27 | 715,700 | 70.92 | 71.24 | 69.85 | 70.74 | 00:00:00 | | 2012-12-28 | 901,200 | 70.48 | 70.95 | 70.07 | 70.19 | 00:00:00 | | 2012-12-31 | 1,106,400 | 69.98 | 71.00 | 69.69 | 70.94 | 00:00:00 | | 2013-01-02 | 1,187,200 | 71.98 | 72.35 | 71.59 | 72.18 | 00:00:00 | | 2013-01-03 | 579,000 | 72.21 | 72.62 | 71.75 | 71.96 | 00:00:00 | | 2013-01-04 | 901,500 | 72.07 | 72.27 | 71.75 | 72.00 | 00:00:00 | | 2013-01-07 | 749,900 | 72.02 | 72.25 | 71.67 | 71.85 | 00:00:00 | | 2013-01-08 | 1,623,400 | 71.63 | 71.85 | 70.61 | 70.84 | 00:00:00 | | 2013-01-09 | 1,049,800 | 71.07 | 71.58 | 70.93 | 71.37 | 00:00:00 | | 2013-01-10 | 830,800 | 71.65 | 72.17 | 71.58 | 71.86 | 00:00:00 | | 2013-01-11 | 1,050,100 | 72.09 | 72.15 | 71.36 | 71.83 | 00:00:00 | | 2013-01-14 | 918,700 | 71.86 | 72.52 | 71.71 | 72.25 | 00:00:00 | | 2013-01-15 | 1,102,500 | 72.22 | 72.89 | 71.59 | 72.70 | 00:00:00 | | 2013-01-16 | 665,900 | 72.43 | 72.56 | 71.94 | 72.22 | 00:00:00 | | 2013-01-17 | 741,800 | 72.41 | 72.91 | 72.06 | 72.67 | 00:00:00 | | 2013-01-18 | 826,600 | 72.74 | 73.22 | 72.53 | 73.19 | 00:00:00 | | 2013-01-23 | 912,900 | 73.73 | 73.84 | 73.17 | 73.69 | 00:00:00 | | 2013-01-24 | 568,900 | 73.80 | 74.47 | 73.77 | 73.97 | 00:00:00 | | 2013-01-25 | 654,900 | 74.03 | 74.44 | 73.57 | 74.36 | 00:00:00 | | 2013-01-30 | 618,700 | 74.92 | 75.33 | 74.74 | 75.08 | 00:00:00 | | 2013-01-31 | 841,000 | 74.89 | 75.40 | 74.81 | 75.05 | 00:00:00 | | 2013-02-05 | 614,000 | 75.97 | 76.45 | 75.67 | 75.79 | 00:00:00 | | 2013-02-08 | 767,200 | 75.60 | 76.19 | 75.40 | 76.14 | 00:00:00 | | 2013-02-20 | 909,900 | 76.41 | 76.98 | 75.94 | 75.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
