|
 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 | | 2014-01-29 | 2,082,400 | 89.94 | 90.52 | 89.94 | 90.22 | 00:00:00 | | 2014-01-30 | 968,400 | 90.69 | 91.80 | 90.53 | 91.50 | 00:00:00 | | 2014-01-31 | 1,956,700 | 90.84 | 92.94 | 90.71 | 92.71 | 00:00:00 | | 2014-02-03 | 1,514,200 | 92.87 | 94.44 | 91.69 | 91.95 | 00:00:00 | | 2014-02-04 | 1,314,400 | 92.33 | 92.33 | 90.83 | 91.15 | 00:00:00 | | 2014-02-05 | 1,498,800 | 90.70 | 90.84 | 90.06 | 90.48 | 00:00:00 | | 2014-02-10 | 1,212,600 | 92.03 | 92.89 | 91.54 | 92.68 | 00:00:00 | | 2014-02-13 | 1,656,600 | 92.01 | 92.94 | 91.78 | 92.90 | 00:00:00 | | 2014-02-14 | 1,003,100 | 92.94 | 93.19 | 92.34 | 93.15 | 00:00:00 | | 2014-02-19 | 1,422,900 | 93.44 | 94.54 | 92.61 | 92.63 | 00:00:00 | | 2014-02-20 | 961,200 | 92.79 | 93.45 | 92.45 | 92.93 | 00:00:00 | | 2014-02-27 | 2,792,700 | 92.56 | 95.84 | 92.00 | 94.10 | 00:00:00 | | 2014-02-28 | 1,056,800 | 94.27 | 94.75 | 93.89 | 94.47 | 00:00:00 | | 2014-03-03 | 1,093,900 | 94.13 | 94.76 | 93.93 | 94.08 | 00:00:00 | | 2014-03-04 | 932,900 | 94.82 | 95.22 | 94.49 | 94.94 | 00:00:00 | | 2014-03-05 | 1,118,300 | 94.36 | 94.60 | 93.39 | 93.66 | 00:00:00 | | 2014-03-10 | 1,309,700 | 93.32 | 94.18 | 93.08 | 94.16 | 00:00:00 | | 2014-03-20 | 1,391,300 | 95.29 | 96.22 | 94.55 | 96.17 | 00:00:00 | | 2014-03-21 | 1,325,000 | 97.03 | 97.48 | 96.15 | 96.30 | 00:00:00 | | 2014-03-24 | 1,270,200 | 96.47 | 97.42 | 95.69 | 96.14 | 00:00:00 | | 2014-03-27 | 1,274,000 | 96.03 | 96.93 | 95.43 | 96.20 | 00:00:00 | | 2014-03-28 | 1,194,000 | 96.20 | 96.25 | 94.93 | 95.75 | 00:00:00 | | 2014-04-03 | 997,500 | 96.37 | 96.62 | 95.94 | 96.09 | 00:00:00 | | 2014-04-04 | 962,200 | 96.56 | 97.89 | 96.09 | 96.44 | 00:00:00 | | 2014-04-07 | 1,351,100 | 96.35 | 96.63 | 95.53 | 95.57 | 00:00:00 | | 2014-04-08 | 1,380,300 | 95.46 | 96.90 | 95.15 | 96.28 | 00:00:00 | | 2014-04-09 | 1,005,100 | 96.41 | 96.91 | 95.47 | 96.82 | 00:00:00 | | 2014-04-24 | 778,300 | 97.06 | 97.49 | 96.49 | 97.19 | 00:00:00 | | 2014-04-25 | 1,108,600 | 97.30 | 98.73 | 97.30 | 98.66 | 00:00:00 | | 2014-05-05 | 868,500 | 97.98 | 99.10 | 97.61 | 98.60 | 00:00:00 | | 2014-05-06 | 750,500 | 98.54 | 99.08 | 98.36 | 98.75 | 00:00:00 | | 2014-05-07 | 1,075,300 | 98.93 | 100.47 | 98.76 | 100.41 | 00:00:00 | | 2014-05-08 | 1,206,400 | 100.30 | 100.67 | 99.58 | 99.63 | 00:00:00 | | 2014-05-09 | 1,305,300 | 99.47 | 99.63 | 98.29 | 98.35 | 00:00:00 | | 2014-05-12 | 897,800 | 98.77 | 98.80 | 97.84 | 97.88 | 00:00:00 | | 2014-05-20 | 852,000 | 97.07 | 97.75 | 96.59 | 97.16 | 00:00:00 | | 2014-05-21 | 1,110,200 | 97.47 | 98.41 | 97.23 | 98.15 | 00:00:00 | | 2014-05-22 | 563,200 | 98.08 | 98.87 | 97.94 | 98.50 | 00:00:00 | | 2014-05-23 | 732,400 | 98.50 | 99.47 | 98.18 | 99.14 | 00:00:00 | | 2014-05-27 | 638,600 | 99.70 | 99.87 | 98.97 | 99.06 | 00:00:00 | | 2014-05-28 | 723,200 | 99.13 | 99.77 | 99.07 | 99.71 | 00:00:00 | | 2014-05-29 | 960,500 | 99.62 | 100.13 | 99.24 | 100.05 | 00:00:00 | | 2014-06-05 | 794,700 | 100.25 | 101.36 | 100.03 | 101.11 | 00:00:00 | | 2014-06-06 | 905,800 | 101.24 | 101.65 | 100.61 | 100.71 | 00:00:00 | | 2014-06-12 | 988,600 | 99.16 | 99.89 | 98.32 | 99.73 | 00:00:00 | | 2014-06-13 | 1,439,500 | 99.75 | 101.13 | 99.28 | 101.12 | 00:00:00 | | 2014-06-16 | 1,127,900 | 101.11 | 102.28 | 100.74 | 101.67 | 00:00:00 | | 2014-06-24 | 865,500 | 103.81 | 104.47 | 103.55 | 104.16 | 00:00:00 | | 2014-06-25 | 639,700 | 104.00 | 104.97 | 103.95 | 104.72 | 00:00:00 | | 2014-06-30 | 1,045,800 | 103.74 | 104.80 | 103.51 | 104.71 | 00:00:00 | | 2014-07-03 | 775,000 | 101.85 | 101.86 | 100.45 | 100.73 | 00:00:00 | | 2014-07-08 | 1,117,400 | 101.31 | 102.38 | 101.31 | 101.98 | 00:00:00 | | 2014-07-09 | 1,135,200 | 101.96 | 102.53 | 101.01 | 102.24 | 00:00:00 | | 2014-07-14 | 841,600 | 102.30 | 102.77 | 101.12 | 101.15 | 00:00:00 | | 2014-07-21 | 729,700 | 101.99 | 102.38 | 101.52 | 102.11 | 00:00:00 | | 2014-07-24 | 967,900 | 102.36 | 102.84 | 101.64 | 102.08 | 00:00:00 | | 2014-07-25 | 676,800 | 101.80 | 102.22 | 101.38 | 101.54 | 00:00:00 | | 2014-07-29 | 1,020,200 | 103.00 | 103.48 | 102.42 | 102.95 | 00:00:00 | | 2014-07-30 | 914,900 | 103.05 | 103.50 | 101.07 | 101.41 | 00:00:00 | | 2014-08-07 | 2,205,300 | 97.76 | 100.81 | 97.30 | 99.52 | 00:00:00 | | 2014-08-08 | 1,146,200 | 99.94 | 101.18 | 99.54 | 100.94 | 00:00:00 | | 2014-08-15 | 1,186,800 | 102.88 | 103.72 | 102.66 | 103.04 | 00:00:00 | | 2014-08-19 | 594,100 | 102.90 | 103.95 | 102.81 | 103.91 | 00:00:00 | | 2014-08-21 | 617,900 | 103.37 | 104.61 | 103.37 | 104.01 | 00:00:00 | | 2014-08-22 | 735,200 | 104.00 | 104.38 | 103.02 | 103.37 | 00:00:00 | | 2014-08-26 | 607,800 | 103.80 | 104.00 | 102.42 | 102.47 | 00:00:00 | | 2014-08-27 | 850,900 | 102.88 | 104.04 | 102.45 | 103.94 | 00:00:00 | | 2014-09-03 | 606,900 | 105.78 | 106.52 | 105.62 | 106.05 | 00:00:00 | | 2014-09-04 | 907,500 | 105.79 | 106.46 | 105.63 | 106.11 | 00:00:00 | | 2014-09-08 | 789,400 | 107.56 | 107.81 | 106.81 | 107.21 | 00:00:00 | | 2014-09-30 | 1,144,700 | 104.96 | 106.16 | 104.56 | 105.38 | 00:00:00 | | 2014-10-01 | 1,128,000 | 105.53 | 106.16 | 104.79 | 105.07 | 00:00:00 | | 2014-10-02 | 776,500 | 104.91 | 105.59 | 104.60 | 104.89 | 00:00:00 | | 2014-10-03 | 1,008,900 | 105.39 | 106.95 | 104.54 | 106.78 | 00:00:00 | | 2014-10-28 | 844,600 | 108.04 | 109.05 | 107.53 | 109.04 | 00:00:00 | | 2014-10-29 | 724,700 | 108.91 | 109.70 | 107.43 | 108.51 | 00:00:00 | | 2014-11-24 | 1,248,900 | 110.37 | 110.99 | 110.05 | 110.16 | 00:00:00 | | 2014-12-02 | 1,501,100 | 108.86 | 111.04 | 108.40 | 110.70 | 00:00:00 | | 2014-12-03 | 968,400 | 110.54 | 110.97 | 110.24 | 110.77 | 00:00:00 | | 2014-12-22 | 751,800 | 110.05 | 110.90 | 109.35 | 110.59 | 00:00:00 | | 2014-12-26 | 987,400 | 112.14 | 115.03 | 112.14 | 114.86 | 00:00:00 | | 2014-12-29 | 1,085,000 | 114.72 | 116.30 | 114.72 | 115.85 | 00:00:00 | | 2015-01-08 | 747,400 | 110.95 | 112.18 | 110.95 | 111.76 | 00:00:00 | | 2015-01-09 | 902,400 | 111.78 | 111.78 | 109.98 | 110.75 | 00:00:00 | | 2015-01-13 | 1,106,700 | 111.32 | 112.50 | 110.21 | 110.81 | 00:00:00 | | 2015-01-14 | 739,700 | 110.34 | 111.52 | 109.45 | 111.46 | 00:00:00 | | 2015-01-26 | 547,900 | 114.67 | 115.17 | 113.40 | 114.53 | 00:00:00 | | 2015-02-03 | 1,071,900 | 112.84 | 114.02 | 112.28 | 113.81 | 00:00:00 | | 2015-02-04 | 940,600 | 113.37 | 113.76 | 111.80 | 112.03 | 00:00:00 | | 2015-02-09 | 945,000 | 107.80 | 108.70 | 107.17 | 107.88 | 00:00:00 | | 2015-02-23 | 814,900 | 109.98 | 110.78 | 109.75 | 110.55 | 00:00:00 | | 2015-03-02 | 1,643,500 | 108.20 | 108.20 | 106.09 | 107.13 | 00:00:00 | | 2015-03-05 | 648,200 | 108.41 | 109.14 | 107.96 | 108.81 | 00:00:00 | | 2015-03-06 | 2,735,400 | 107.49 | 107.49 | 105.92 | 107.00 | 00:00:00 | | 2015-03-09 | 1,364,500 | 106.98 | 108.56 | 106.77 | 108.00 | 00:00:00 | | 2015-03-16 | 926,000 | 106.76 | 108.94 | 106.39 | 108.72 | 00:00:00 | | 2015-03-30 | 1,012,800 | 108.92 | 109.93 | 108.28 | 109.67 | 00:00:00 | | 2015-04-02 | 817,500 | 109.92 | 111.00 | 109.73 | 109.97 | 00:00:00 | | 2015-04-06 | 726,600 | 110.00 | 111.09 | 109.97 | 110.47 | 00:00:00 | | 2015-04-09 | 705,600 | 108.51 | 108.52 | 107.10 | 107.90 | 00:00:00 | | 2015-04-10 | 1,099,600 | 108.24 | 108.50 | 107.71 | 107.85 | 00:00:00 | | 2015-04-27 | 645,400 | 110.05 | 110.05 | 107.99 | 108.43 | 00:00:00 | | 2015-04-28 | 443,700 | 108.06 | 109.08 | 107.48 | 108.98 | 00:00:00 | | 2015-04-29 | 1,373,800 | 108.28 | 108.58 | 106.80 | 107.64 | 00:00:00 | | 2015-04-30 | 1,301,300 | 107.23 | 107.49 | 105.09 | 106.17 | 00:00:00 | | 2015-05-01 | 876,900 | 106.17 | 106.89 | 105.26 | 106.80 | 00:00:00 | | 2015-05-04 | 1,036,500 | 107.02 | 108.83 | 106.87 | 107.81 | 00:00:00 | | 2015-05-05 | 1,801,100 | 107.08 | 108.07 | 103.39 | 104.33 | 00:00:00 | | 2015-05-06 | 1,635,700 | 104.33 | 105.39 | 102.45 | 103.22 | 00:00:00 | | 2015-05-07 | 1,019,300 | 103.52 | 104.50 | 103.25 | 103.79 | 00:00:00 | | 2015-05-08 | 1,228,500 | 105.06 | 106.18 | 105.06 | 105.86 | 00:00:00 | | 2015-05-11 | 967,700 | 105.44 | 106.29 | 104.65 | 104.99 | 00:00:00 | | 2015-05-12 | 1,298,000 | 104.46 | 105.64 | 103.85 | 105.38 | 00:00:00 | | 2015-05-13 | 1,073,200 | 105.57 | 106.62 | 103.85 | 104.26 | 00:00:00 | | 2015-05-14 | 899,700 | 104.71 | 105.80 | 104.71 | 105.44 | 00:00:00 | | 2015-05-15 | 1,560,000 | 105.65 | 106.89 | 105.07 | 106.86 | 00:00:00 | | 2015-05-18 | 823,100 | 106.27 | 107.43 | 106.23 | 107.42 | 00:00:00 | | 2015-05-22 | 741,200 | 107.58 | 107.87 | 106.81 | 107.60 | 00:00:00 | | 2015-05-26 | 1,561,600 | 107.58 | 107.86 | 106.69 | 107.09 | 00:00:00 | | 2015-05-29 | 911,200 | 107.96 | 108.23 | 107.34 | 107.47 | 00:00:00 | | 2015-06-01 | 507,500 | 107.47 | 108.36 | 107.10 | 107.59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
