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
2018-01-11	1,799,331	107.27	107.55	106.39	106.70	00:00:00
2018-01-12	2,561,942	106.34	107.44	106.13	106.89	00:00:00
2018-01-16	3,808,650	107.78	107.81	106.50	107.06	00:00:00
2018-01-17	2,153,347	106.96	107.09	106.03	106.59	00:00:00
2018-01-18	3,412,671	106.21	106.58	104.93	106.02	00:00:00
2018-01-19	2,163,313	106.13	106.53	105.68	105.99	00:00:00
2018-01-22	2,712,105	106.66	106.96	104.83	105.05	00:00:00
2018-01-23	2,587,807	105.14	107.10	105.08	106.22	00:00:00
2018-01-24	3,438,126	106.23	106.46	105.46	105.68	00:00:00
2018-01-25	1,814,853	105.95	106.47	105.57	106.40	00:00:00
2018-01-26	2,958,074	106.72	106.74	104.62	105.53	00:00:00
2018-01-29	2,355,918	105.10	105.42	103.66	104.45	00:00:00
2018-01-30	2,592,678	104.50	106.18	104.40	105.83	00:00:00
2018-01-31	2,771,289	106.00	107.17	105.55	107.02	00:00:00
2018-02-01	2,977,199	107.10	109.19	105.84	106.53	00:00:00
2018-02-02	1,999,215	105.90	106.72	105.18	105.58	00:00:00
2018-02-05	3,111,640	105.46	107.11	103.94	104.25	00:00:00
2018-02-06	3,096,296	103.36	103.78	100.63	103.40	00:00:00
2018-02-07	3,906,853	103.41	105.11	103.02	104.09	00:00:00
2018-02-08	3,057,082	103.79	104.97	102.93	103.36	00:00:00
2018-02-09	3,393,414	103.73	106.81	102.92	106.11	00:00:00
2018-02-12	1,696,373	106.17	107.21	105.34	106.62	00:00:00
2018-02-13	1,470,567	106.39	107.22	105.06	106.81	00:00:00
2018-02-14	1,145,071	106.05	106.30	105.16	105.47	00:00:00
2018-02-15	2,220,344	106.08	108.00	105.32	107.98	00:00:00
2018-02-16	1,309,771	107.73	109.31	107.54	109.01	00:00:00
2018-02-20	2,280,303	108.61	109.21	106.71	107.54	00:00:00
2018-02-21	2,553,834	107.52	108.18	105.38	105.43	00:00:00
2018-02-22	1,990,625	105.96	107.49	105.06	106.64	00:00:00
2018-02-23	1,503,897	106.88	109.64	106.88	109.57	00:00:00
2018-02-26	4,028,835	109.46	110.01	108.80	109.51	00:00:00
2018-02-27	3,101,834	110.99	111.31	108.37	110.04	00:00:00
2018-02-28	1,679,158	110.33	110.60	108.71	108.98	00:00:00
2018-03-01	1,903,142	109.08	110.12	107.21	107.64	00:00:00
2018-03-02	1,284,431	107.57	108.71	105.84	107.09	00:00:00
2018-03-05	1,955,333	107.14	111.13	106.64	110.69	00:00:00
2018-03-06	1,478,822	110.68	111.85	108.97	109.36	00:00:00
2018-03-07	1,335,092	109.02	109.73	107.78	108.56	00:00:00
2018-03-08	1,834,024	108.71	110.20	108.57	109.79	00:00:00
2018-03-09	2,467,811	110.02	110.38	108.29	109.08	00:00:00
2018-03-12	2,270,541	108.87	109.95	108.34	109.75	00:00:00
2018-03-13	1,500,921	110.28	110.95	109.55	110.70	00:00:00
2018-03-14	1,970,112	111.07	113.11	111.03	112.86	00:00:00
2018-03-15	1,805,522	112.60	113.54	111.20	112.20	00:00:00
2018-03-16	3,683,713	112.01	113.14	111.27	113.02	00:00:00
2018-03-19	1,659,435	112.78	113.34	111.84	112.43	00:00:00
2018-03-20	2,175,914	112.17	112.87	110.56	110.60	00:00:00
2018-03-21	1,321,894	110.92	111.70	109.96	110.41	00:00:00
2018-03-22	1,282,998	109.72	112.28	109.26	110.51	00:00:00
2018-03-23	1,126,582	110.46	111.82	108.72	108.97	00:00:00
2018-03-26	1,182,420	109.01	110.22	108.29	109.98	00:00:00
2018-03-27	1,939,550	110.03	112.48	109.63	111.18	00:00:00
2018-03-28	1,837,932	111.40	111.63	109.97	110.33	00:00:00
2018-03-29	1,107,934	110.67	111.67	109.89	111.22	00:00:00
2018-04-02	1,515,824	111.40	111.69	109.19	110.13	00:00:00
2018-04-03	2,030,425	109.92	110.13	108.87	109.38	00:00:00
2018-04-04	1,899,880	109.40	110.64	109.08	110.34	00:00:00
2018-04-05	1,788,140	110.21	111.83	108.96	111.53	00:00:00
2018-04-06	2,084,279	111.96	112.00	110.64	111.13	00:00:00
2018-04-09	1,245,340	111.08	112.35	110.49	111.78	00:00:00
2018-04-10	1,641,276	111.85	112.27	111.47	111.68	00:00:00
2018-04-11	1,145,103	111.52	112.10	110.82	110.99	00:00:00
2018-04-12	1,781,169	111.30	111.69	110.05	110.27	00:00:00
2018-04-13	2,170,538	110.13	111.34	110.13	110.62	00:00:00
2018-04-16	1,930,502	111.15	111.97	110.76	111.79	00:00:00
2018-04-17	1,738,391	111.91	112.94	111.43	112.60	00:00:00
2018-04-18	1,862,684	112.66	113.37	111.54	111.60	00:00:00
2018-04-19	1,882,157	111.10	111.83	109.64	110.37	00:00:00
2018-04-20	2,167,874	110.56	111.39	109.35	109.81	00:00:00
2018-04-23	1,924,551	109.65	110.23	108.79	109.30	00:00:00
2018-04-24	4,483,728	109.61	110.30	108.83	109.89	00:00:00
2018-04-25	1,384,692	109.74	110.82	108.99	109.31	00:00:00
2018-04-26	1,573,205	109.17	110.52	108.73	110.38	00:00:00
2018-04-27	2,687,970	110.37	112.02	110.10	111.63	00:00:00
2018-04-30	1,951,827	111.86	112.51	111.72	111.80	00:00:00
2018-05-01	1,437,184	111.89	112.09	111.25	111.66	00:00:00
2018-05-02	1,365,671	111.32	111.92	110.84	111.16	00:00:00
2018-05-03	1,033,980	110.87	111.42	109.55	111.41	00:00:00
2018-05-04	2,598,058	111.16	112.35	111.16	111.80	00:00:00
2018-05-07	2,878,314	109.89	112.32	108.84	110.68	00:00:00
2018-05-08	3,056,569	110.11	110.35	106.13	106.44	00:00:00
2018-05-09	1,971,196	106.25	106.25	104.60	105.14	00:00:00
2018-05-10	1,991,059	105.75	106.53	105.14	106.39	00:00:00
2018-05-11	1,834,542	106.62	107.59	106.40	107.08	00:00:00
2018-05-14	1,754,694	107.05	107.62	106.08	106.51	00:00:00
2018-05-15	2,568,586	105.43	106.04	104.41	105.24	00:00:00
2018-05-16	2,426,171	105.41	105.43	103.18	103.34	00:00:00
2018-05-17	1,821,272	103.55	103.59	101.99	102.18	00:00:00
2018-05-18	1,991,255	102.25	102.64	100.90	101.97	00:00:00
2018-05-21	1,534,291	102.85	103.02	101.30	102.64	00:00:00
2018-05-22	2,436,581	103.00	103.74	102.72	103.43	00:00:00
2018-05-23	2,340,504	103.51	105.00	102.88	104.86	00:00:00
2018-05-24	1,511,484	104.65	105.50	103.72	105.21	00:00:00
2018-05-25	1,476,137	104.91	105.53	104.80	105.19	00:00:00
2018-05-29	2,307,330	105.03	106.01	103.82	105.79	00:00:00
2018-05-30	3,144,414	105.13	106.32	104.61	106.24	00:00:00
2018-05-31	3,027,643	105.93	107.27	105.11	106.53	00:00:00
2018-06-01	822,948	105.78	106.63	104.39	104.40	00:00:00
2018-06-04	2,347,002	104.28	104.65	103.04	103.40	00:00:00
2018-06-05	1,859,975	103.41	103.71	102.51	102.81	00:00:00
2018-06-06	1,713,310	102.95	103.23	100.49	100.71	00:00:00
2018-06-07	2,240,436	100.92	102.13	100.50	100.76	00:00:00
2018-06-08	1,181,307	101.29	101.50	100.66	101.43	00:00:00
2018-06-11	11,968,812	114.78	119.78	114.08	117.19	00:00:00
2018-06-12	3,976,409	116.09	117.92	115.58	117.13	00:00:00
2018-06-13	3,360,649	117.23	117.52	113.92	114.01	00:00:00
2018-06-14	3,009,699	114.74	114.74	113.19	113.32	00:00:00
2018-06-15	6,617,796	112.82	113.31	110.46	111.91	00:00:00
2018-06-18	3,746,091	111.74	113.18	111.50	112.67	00:00:00
2018-06-19	1,954,932	112.81	114.28	112.45	113.27	00:00:00
2018-06-20	4,563,755	113.09	113.12	112.36	112.56	00:00:00
2018-06-21	2,938,074	112.39	114.93	111.22	113.09	00:00:00
2018-06-22	2,604,203	113.51	115.41	112.83	115.14	00:00:00
2018-06-25	1,570,866	115.18	116.80	115.18	116.61	00:00:00
2018-06-26	2,554,546	115.67	117.25	115.44	115.73	00:00:00
2018-06-27	2,358,468	115.24	117.34	115.24	115.93	00:00:00
2018-06-28	4,601,343	116.91	117.63	114.77	115.11	00:00:00
2018-06-29	2,500,501	113.89	116.85	113.12	116.11	00:00:00
2018-07-02	1,563,885	115.26	116.37	114.63	115.54	00:00:00
2018-07-03	687,844	115.92	117.03	114.85	116.12	00:00:00
2018-07-05	1,602,183	116.43	117.36	115.84	117.30	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 > >>