Sempra Energy Historical Stock Prices

SRE 
$107.81
*  
1.01
0.95%
Get SRE Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading SRE now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  106.83  108.83  106.87  107.81 1,037,275
05/04/2015 107.02 108.83 106.87 107.81 1,038,265
05/01/2015 106.17 106.89 105.26 106.8 1,335,674
04/30/2015 107.23 107.49 105.09 106.17 1,321,648
04/29/2015 108.28 108.58 106.8 107.64 1,374,880
04/28/2015 108.06 109.08 107.48 108.98 443,748
04/27/2015 110.05 110.05 107.99 108.43 646,991
04/24/2015 108.43 110.31 108.165 109.51 771,009
04/23/2015 107.85 109.06 107.48 108.56 831,049
04/22/2015 107.55 108.18 106.95 107.77 627,345
04/21/2015 108.53 109.18 107.14 107.41 945,151
04/20/2015 107.1 109.2857 107 108.46 699,104
04/17/2015 106.9 107.71 106.1501 106.67 852,617
04/16/2015 108.34 108.54 106.66 107.6 984,679
04/15/2015 108.52 109.24 108.42 108.56 690,728
04/14/2015 107.98 108.8 107.73 108.33 847,717
04/13/2015 109.57 109.99 107.83 107.93 1,133,897
04/10/2015 108.24 108.5 107.71 107.85 1,099,560
04/09/2015 108.51 108.52 107.1 107.9 706,972
04/08/2015 109.75 109.9 108.11 108.61 835,123
04/07/2015 110.19 110.73 109.77 109.81 718,213
04/06/2015 110 111.0943 109.97 110.47 726,552
04/02/2015 109.92 111 109.73 109.97 817,533
04/01/2015 108.82 109.92 107.75 109.86 927,526
03/31/2015 109.36 110.26 108.15 109.02 1,194,241
03/30/2015 108.92 109.93 108.28 109.67 1,015,200
03/27/2015 107.29 109.17 107.1 108.5 1,730,201
03/26/2015 110.55 110.55 107.06 107.17 2,003,196
03/25/2015 110.38 111.25 109.34 109.45 1,045,105
03/24/2015 111.44 112.33 110.65 110.98 684,830
03/23/2015 111.58 112.18 111.25 111.53 1,837,575
03/20/2015 111.41 112.3 110.53 111.8 1,659,791
03/19/2015 111.91 112.9 110.27 110.68 822,090
03/18/2015 109.26 112.9 108.69 112.31 1,164,000
03/17/2015 108.3 109.375 107.77 109.26 1,170,178
03/16/2015 106.76 108.94 106.39 108.72 940,330
03/13/2015 108.12 108.18 105.62 106.36 1,086,356
03/12/2015 106.57 108.96 106.19 108.49 1,031,203
03/11/2015 107 107.74 105.87 106.15 800,524
03/10/2015 107.79 108.45 106.77 106.8 1,485,890
03/09/2015 106.98 108.56 106.77 108 1,399,019
03/06/2015 107.49 107.49 105.92 107 2,773,003
03/05/2015 108.41 109.135 107.96 108.81 650,710
03/04/2015 108.02 108.12 107.49 107.91 730,592
03/03/2015 107.18 108.68 106.99 108.67 1,189,409
03/02/2015 107.77 107.98 106.09 107.13 1,656,007
02/27/2015 108.47 109.11 107.85 108.2 934,570
02/26/2015 109.29 109.76 107.33 108.45 1,368,318
02/25/2015 110.09 110.41 108.48 108.64 1,178,541
02/24/2015 110.43 111.27 109.87 110.27 926,122
02/23/2015 109.98 110.78 109.75 110.55 814,901
02/20/2015 109.35 110.12 108.46 109.94 852,764
02/19/2015 109.99 110.52 108.77 109.2 1,440,608
02/18/2015 105.97 109.78 105.86 109.71 1,231,561
02/17/2015 105.56 107.12 104.69 106.26 1,495,457
02/13/2015 106.42 107 104.64 105.56 1,082,858
02/12/2015 107.25 107.6394 106.25 106.67 1,212,826
02/11/2015 109.45 109.48 106.82 107.12 1,098,617
02/10/2015 108.04 110.67 108.03 110.38 1,290,014
02/09/2015 107.8 108.7 107.17 107.88 951,132
02/06/2015 112.93 113.04 107.5 108.21 1,335,303
02/05/2015 112.85 113.75 111.88 113.42 745,615
02/04/2015 113.37 113.76 111.8 112.03 940,649
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?