|
 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 | | 2010-03-23 | 2,034,600 | 50.24 | 50.24 | 49.84 | 50.06 | 00:00:00 | | 2010-03-24 | 2,602,700 | 49.94 | 49.94 | 49.27 | 49.57 | 00:00:00 | | 2010-03-25 | 2,716,700 | 49.79 | 50.25 | 48.66 | 48.74 | 00:00:00 | | 2010-03-26 | 2,501,600 | 48.90 | 49.43 | 48.72 | 49.15 | 00:00:00 | | 2010-03-29 | 2,097,200 | 49.25 | 50.50 | 49.15 | 50.44 | 00:00:00 | | 2010-03-30 | 1,899,000 | 50.43 | 50.87 | 50.19 | 50.26 | 00:00:00 | | 2010-03-31 | 1,688,900 | 50.09 | 50.31 | 49.76 | 49.90 | 00:00:00 | | 2010-04-01 | 1,392,400 | 50.02 | 50.76 | 50.02 | 50.70 | 00:00:00 | | 2010-04-05 | 1,574,700 | 50.74 | 51.26 | 50.72 | 51.25 | 00:00:00 | | 2010-04-06 | 1,640,600 | 50.99 | 51.43 | 50.86 | 51.36 | 00:00:00 | | 2010-04-07 | 2,310,300 | 51.38 | 51.42 | 50.78 | 50.85 | 00:00:00 | | 2010-04-08 | 1,248,300 | 50.73 | 50.73 | 50.09 | 50.31 | 00:00:00 | | 2010-04-09 | 1,611,600 | 50.23 | 50.54 | 49.85 | 50.49 | 00:00:00 | | 2010-04-12 | 1,312,800 | 50.62 | 50.74 | 50.44 | 50.48 | 00:00:00 | | 2010-04-13 | 1,471,000 | 50.35 | 50.71 | 49.93 | 50.15 | 00:00:00 | | 2010-04-14 | 1,543,700 | 50.02 | 50.20 | 49.59 | 49.79 | 00:00:00 | | 2010-04-15 | 1,628,100 | 49.75 | 49.93 | 49.56 | 49.66 | 00:00:00 | | 2010-04-16 | 1,421,900 | 49.59 | 49.82 | 49.06 | 49.10 | 00:00:00 | | 2010-04-19 | 1,249,200 | 49.01 | 49.55 | 48.85 | 49.50 | 00:00:00 | | 2010-04-20 | 1,786,700 | 49.75 | 49.99 | 49.44 | 49.96 | 00:00:00 | | 2010-04-21 | 1,211,200 | 49.99 | 50.33 | 49.94 | 50.15 | 00:00:00 | | 2010-04-22 | 1,222,000 | 50.07 | 50.24 | 49.58 | 50.13 | 00:00:00 | | 2010-04-23 | 955,800 | 50.02 | 50.49 | 49.75 | 50.49 | 00:00:00 | | 2010-04-26 | 781,200 | 50.47 | 50.50 | 50.15 | 50.20 | 00:00:00 | | 2010-04-27 | 1,391,400 | 50.00 | 50.08 | 49.00 | 49.02 | 00:00:00 | | 2010-04-28 | 6,491,100 | 48.84 | 49.87 | 47.16 | 49.50 | 00:00:00 | | 2010-04-29 | 2,553,600 | 49.53 | 50.11 | 48.86 | 49.43 | 00:00:00 | | 2010-04-30 | 2,144,000 | 49.41 | 49.64 | 49.04 | 49.18 | 00:00:00 | | 2010-05-03 | 2,935,300 | 49.29 | 50.78 | 49.04 | 50.37 | 00:00:00 | | 2010-05-04 | 3,027,800 | 49.83 | 50.21 | 48.62 | 48.95 | 00:00:00 | | 2010-05-05 | 4,408,000 | 48.81 | 49.13 | 47.98 | 48.13 | 00:00:00 | | 2010-05-06 | 4,119,300 | 47.86 | 48.15 | 45.02 | 47.04 | 00:00:00 | | 2010-05-07 | 3,619,700 | 47.00 | 47.62 | 46.10 | 46.44 | 00:00:00 | | 2010-05-10 | 2,059,300 | 47.22 | 47.97 | 46.88 | 47.48 | 00:00:00 | | 2010-05-11 | 1,573,700 | 47.10 | 47.75 | 46.94 | 47.30 | 00:00:00 | | 2010-05-12 | 2,625,600 | 47.33 | 47.61 | 46.99 | 47.17 | 00:00:00 | | 2010-05-13 | 1,651,300 | 47.18 | 48.22 | 46.91 | 47.41 | 00:00:00 | | 2010-05-14 | 1,997,700 | 47.37 | 47.58 | 46.92 | 47.21 | 00:00:00 | | 2010-05-17 | 2,021,700 | 47.25 | 47.45 | 46.30 | 47.16 | 00:00:00 | | 2010-05-18 | 2,834,800 | 47.40 | 48.07 | 47.23 | 47.30 | 00:00:00 | | 2010-05-19 | 4,133,700 | 47.20 | 48.04 | 47.05 | 47.34 | 00:00:00 | | 2010-05-20 | 3,833,200 | 46.55 | 46.73 | 45.74 | 45.80 | 00:00:00 | | 2010-05-21 | 3,601,800 | 45.44 | 46.24 | 45.12 | 46.10 | 00:00:00 | | 2010-05-24 | 2,508,200 | 46.03 | 46.56 | 45.44 | 45.48 | 00:00:00 | | 2010-05-25 | 2,144,100 | 44.74 | 45.10 | 43.91 | 45.07 | 00:00:00 | | 2010-05-26 | 2,086,300 | 45.41 | 45.70 | 44.79 | 44.96 | 00:00:00 | | 2010-05-27 | 1,201,400 | 45.51 | 45.82 | 45.15 | 45.69 | 00:00:00 | | 2010-05-28 | 1,852,400 | 45.66 | 46.49 | 45.64 | 46.00 | 00:00:00 | | 2010-06-01 | 2,214,800 | 45.77 | 45.85 | 44.85 | 44.85 | 00:00:00 | | 2010-06-02 | 2,108,900 | 45.12 | 45.80 | 44.74 | 45.78 | 00:00:00 | | 2010-06-03 | 1,177,600 | 45.68 | 46.18 | 45.64 | 46.07 | 00:00:00 | | 2010-06-04 | 1,810,600 | 45.32 | 45.58 | 44.40 | 44.51 | 00:00:00 | | 2010-06-07 | 2,316,000 | 44.67 | 45.53 | 44.52 | 44.97 | 00:00:00 | | 2010-06-08 | 4,650,300 | 44.93 | 46.50 | 44.74 | 46.40 | 00:00:00 | | 2010-06-09 | 4,164,500 | 46.63 | 46.64 | 46.00 | 46.23 | 00:00:00 | | 2010-06-10 | 1,636,300 | 46.68 | 47.66 | 46.68 | 47.61 | 00:00:00 | | 2010-06-11 | 2,693,800 | 47.35 | 48.17 | 47.04 | 48.11 | 00:00:00 | | 2010-06-14 | 1,860,500 | 48.58 | 49.00 | 48.14 | 48.22 | 00:00:00 | | 2010-06-15 | 1,680,700 | 48.50 | 49.20 | 48.46 | 49.15 | 00:00:00 | | 2010-06-16 | 1,915,300 | 48.24 | 49.53 | 48.24 | 49.23 | 00:00:00 | | 2010-06-17 | 2,280,000 | 49.41 | 50.06 | 49.08 | 49.97 | 00:00:00 | | 2010-06-18 | 1,715,300 | 49.91 | 50.17 | 49.63 | 50.10 | 00:00:00 | | 2010-06-21 | 2,293,100 | 50.36 | 50.98 | 49.00 | 49.33 | 00:00:00 | | 2010-06-22 | 2,359,400 | 49.20 | 49.43 | 47.75 | 47.82 | 00:00:00 | | 2010-06-23 | 1,702,000 | 47.89 | 48.23 | 47.67 | 47.77 | 00:00:00 | | 2010-06-24 | 2,957,500 | 47.70 | 48.86 | 47.49 | 47.95 | 00:00:00 | | 2010-06-25 | 2,296,600 | 48.15 | 48.25 | 47.44 | 48.24 | 00:00:00 | | 2010-06-28 | 1,790,300 | 48.39 | 48.99 | 47.98 | 48.62 | 00:00:00 | | 2010-06-29 | 2,885,700 | 48.20 | 48.30 | 47.18 | 47.50 | 00:00:00 | | 2010-06-30 | 2,094,000 | 47.34 | 47.72 | 46.59 | 46.79 | 00:00:00 | | 2010-07-01 | 2,130,000 | 46.96 | 46.99 | 46.25 | 46.43 | 00:00:00 | | 2010-07-02 | 1,440,100 | 46.46 | 46.81 | 46.25 | 46.51 | 00:00:00 | | 2010-07-06 | 1,303,900 | 46.73 | 47.30 | 46.54 | 47.06 | 00:00:00 | | 2010-07-07 | 1,562,300 | 47.01 | 48.50 | 46.93 | 48.49 | 00:00:00 | | 2010-07-08 | 1,054,800 | 48.74 | 48.85 | 48.29 | 48.85 | 00:00:00 | | 2010-07-09 | 1,466,900 | 48.92 | 49.28 | 48.67 | 49.26 | 00:00:00 | | 2010-07-12 | 827,600 | 49.10 | 49.54 | 48.85 | 49.31 | 00:00:00 | | 2010-07-13 | 1,220,100 | 49.78 | 50.18 | 49.46 | 49.75 | 00:00:00 | | 2010-07-14 | 1,392,900 | 49.51 | 49.80 | 49.11 | 49.38 | 00:00:00 | | 2010-07-15 | 2,888,800 | 49.45 | 49.72 | 48.72 | 49.40 | 00:00:00 | | 2010-07-16 | 1,520,100 | 49.25 | 49.36 | 48.44 | 48.54 | 00:00:00 | | 2010-07-19 | 1,616,800 | 48.65 | 49.56 | 48.33 | 49.45 | 00:00:00 | | 2010-07-20 | 1,315,200 | 48.87 | 49.96 | 48.81 | 49.95 | 00:00:00 | | 2010-07-21 | 1,713,600 | 49.92 | 49.92 | 48.98 | 49.22 | 00:00:00 | | 2010-07-22 | 1,989,100 | 49.62 | 50.51 | 49.62 | 50.35 | 00:00:00 | | 2010-07-23 | 1,445,700 | 50.32 | 50.63 | 50.03 | 50.46 | 00:00:00 | | 2010-07-26 | 1,700,200 | 50.53 | 50.78 | 50.40 | 50.76 | 00:00:00 | | 2010-07-27 | 1,829,700 | 50.89 | 51.24 | 50.33 | 51.16 | 00:00:00 | | 2010-07-28 | 1,384,600 | 50.93 | 51.18 | 50.44 | 50.58 | 00:00:00 | | 2010-07-29 | 2,304,300 | 51.01 | 51.20 | 49.53 | 49.96 | 00:00:00 | | 2010-07-30 | 1,683,000 | 49.52 | 50.00 | 49.11 | 49.75 | 00:00:00 | | 2010-08-02 | 2,185,600 | 50.14 | 50.79 | 50.14 | 50.45 | 00:00:00 | | 2010-08-03 | 2,597,500 | 50.22 | 51.57 | 50.09 | 51.36 | 00:00:00 | | 2010-08-04 | 1,530,500 | 51.43 | 51.78 | 51.07 | 51.45 | 00:00:00 | | 2010-08-05 | 1,570,500 | 51.10 | 51.84 | 50.97 | 51.82 | 00:00:00 | | 2010-08-06 | 1,806,000 | 51.58 | 52.00 | 51.13 | 51.80 | 00:00:00 | | 2010-08-09 | 1,871,000 | 51.76 | 52.30 | 51.72 | 51.94 | 00:00:00 | | 2010-08-10 | 1,824,600 | 51.45 | 52.70 | 51.38 | 52.43 | 00:00:00 | | 2010-08-11 | 2,097,900 | 51.75 | 51.94 | 51.37 | 51.76 | 00:00:00 | | 2010-08-12 | 1,252,800 | 51.09 | 51.64 | 50.94 | 51.28 | 00:00:00 | | 2010-08-13 | 1,002,300 | 50.89 | 51.56 | 50.89 | 51.15 | 00:00:00 | | 2010-08-16 | 965,000 | 50.92 | 51.44 | 50.51 | 51.24 | 00:00:00 | | 2010-08-17 | 1,261,500 | 51.57 | 51.98 | 51.35 | 51.40 | 00:00:00 | | 2010-08-18 | 1,441,800 | 51.42 | 51.43 | 50.89 | 51.30 | 00:00:00 | | 2010-08-19 | 1,196,000 | 50.93 | 51.10 | 50.16 | 50.60 | 00:00:00 | | 2010-08-20 | 1,394,400 | 50.17 | 50.66 | 49.91 | 50.54 | 00:00:00 | | 2010-08-23 | 1,024,600 | 50.78 | 51.40 | 50.78 | 51.00 | 00:00:00 | | 2010-08-24 | 1,774,100 | 50.59 | 51.50 | 50.49 | 51.10 | 00:00:00 | | 2010-08-25 | 1,957,000 | 50.80 | 51.49 | 50.55 | 51.25 | 00:00:00 | | 2010-08-26 | 1,536,100 | 51.35 | 51.62 | 51.16 | 51.33 | 00:00:00 | | 2010-08-27 | 1,444,700 | 51.53 | 52.00 | 51.05 | 51.97 | 00:00:00 | | 2010-08-30 | 818,600 | 51.90 | 51.95 | 51.00 | 51.01 | 00:00:00 | | 2010-08-31 | 2,580,800 | 50.85 | 51.46 | 50.56 | 50.92 | 00:00:00 | | 2010-09-01 | 2,066,900 | 51.27 | 52.62 | 50.84 | 52.49 | 00:00:00 | | 2010-09-02 | 2,500,600 | 52.47 | 53.45 | 52.25 | 53.44 | 00:00:00 | | 2010-09-03 | 1,323,500 | 53.63 | 53.72 | 53.02 | 53.56 | 00:00:00 | | 2010-09-07 | 889,600 | 53.35 | 53.73 | 53.18 | 53.24 | 00:00:00 | | 2010-09-08 | 1,138,900 | 53.23 | 53.44 | 52.56 | 52.71 | 00:00:00 | | 2010-09-09 | 889,700 | 53.34 | 53.34 | 52.96 | 53.14 | 00:00:00 | | 2010-09-10 | 1,767,600 | 53.08 | 53.37 | 52.73 | 53.29 | 00:00:00 | | 2010-09-13 | 1,095,300 | 53.61 | 53.73 | 53.00 | 53.37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
