Sempra Energy Historical Stock Prices

SRE 
$98.17
*  
1.32
 negative 
1.36%
Get SRE Alerts
*Delayed - data as of Apr. 16, 2014 12:03 ET 
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    SRE Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
12:03  97.07  98.23  96.74  98.17 687,174
04/15/2014 96.94 97.1 95.88 96.85 2,016,519
04/14/2014 97.22 97.25 96.31 96.63 1,592,704
04/11/2014 96.61 97.54 96.21 96.42 1,789,876
04/10/2014 96.86 98.21 96.36 96.73 1,181,154
04/09/2014 96.41 96.91 95.47 96.82 1,005,067
04/08/2014 95.46 96.9 95.15 96.28 1,380,305
04/07/2014 96.35 96.63 95.53 95.57 1,351,075
04/04/2014 96.56 97.89 96.09 96.44 962,173
04/03/2014 96.37 96.62 95.94 96.09 997,549
04/02/2014 96.45 96.66 95.74 96.05 1,059,590
04/01/2014 96.76 96.81 95.54 96.46 1,095,516
03/31/2014 96.41 97.12 95.629 96.76 1,014,566
03/28/2014 96.2 96.25 94.93 95.75 1,193,930
03/27/2014 96.03 96.93 95.43 96.2 1,274,034
03/26/2014 96.7 97.21 95.84 95.92 1,438,345
03/25/2014 95.76 96.34 95.45 96.11 1,157,440
03/24/2014 96.47 97.42 95.69 96.14 1,270,179
03/21/2014 97.03 97.48 96.15 96.3 1,325,011
03/20/2014 95.29 96.22 94.5503 96.17 1,391,285
03/19/2014 96.44 96.98 95.24 95.65 1,749,518
03/18/2014 96.38 96.49 95.75 96.44 1,129,078
03/17/2014 96.08 96.715 95.67 96.39 821,696
03/14/2014 95.45 96.5 95.23 95.92 2,372,686
03/13/2014 94.67 96.205 94.61 95.54 1,740,605
03/12/2014 93.61 94.62 93.6 94.58 860,161
03/11/2014 94.15 94.39 93 93.96 1,384,683
03/10/2014 93.32 94.18 93.08 94.16 1,309,692
03/07/2014 93.44 93.68 92.81 93.67 880,739
03/06/2014 94.04 94.16 93.38 93.61 1,027,922
03/05/2014 94.36 94.6 93.39 93.66 1,118,252
03/04/2014 94.82 95.22 94.49 94.94 932,887
03/03/2014 94.13 94.7597 93.93 94.08 1,093,859
02/28/2014 94.27 94.745 93.89 94.47 1,056,821
02/27/2014 92.56 95.8397 92 94.1 2,792,666
02/26/2014 93.17 93.62 91.0244 92.3 1,411,928
02/25/2014 92.8 93.94 92.5418 93.08 1,124,455
02/24/2014 93.24 94.24 92.56 92.57 1,103,063
02/21/2014 93.18 93.75 92.96 93 1,151,647
02/20/2014 92.79 93.4453 92.45 92.93 961,167
02/19/2014 93.44 94.54 92.61 92.63 1,422,948
02/18/2014 93.22 93.88 93.22 93.42 1,062,130
02/14/2014 92.94 93.19 92.34 93.15 1,003,083
02/13/2014 92.01 92.94 91.78 92.9 1,656,607
02/12/2014 92.91 93.45 92.11 92.43 2,603,582
02/11/2014 92.68 94.34 92.63 93.5 2,467,768
02/10/2014 92.03 92.89 91.54 92.68 1,212,625
02/07/2014 91.56 92.6 90.86 92.24 1,008,532
02/06/2014 90.38 91.44 89.87 91.23 1,054,407
02/05/2014 90.7 90.84 90.06 90.48 1,498,783
02/04/2014 92.33 92.33 90.83 91.15 1,314,414
02/03/2014 92.87 94.44 91.69 91.95 1,514,164
01/31/2014 90.84 92.94 90.71 92.71 1,956,676
01/30/2014 90.69 91.8 90.53 91.5 968,358
01/29/2014 89.94 90.52 89.94 90.22 2,082,446
01/28/2014 90.2 90.8 89.93 90.2 1,484,252
01/27/2014 90.51 90.83 89.93 90.06 1,216,920
01/24/2014 91.47 92.19 90.26 90.28 1,490,345
01/23/2014 92.43 92.6 91.5 92.21 812,205
01/22/2014 92.8 93.53 92.67 92.81 880,854
01/21/2014 92.28 92.97 91.78 92.93 700,939
01/17/2014 92.33 92.45 91.726 91.95 650,933
01/16/2014 92.05 92.19 91.32 92.14 672,011
01/15/2014 91.88 92.75 91.78 92 1,486,848
01/14/2014 90.9 91.69 90.53 91.67 995,952
01/13/2014 91.55 92.17 90.65 90.86 872,920
01/10/2014 90.92 92.97 90.89 91.93 1,349,322
01/09/2014 89.91 90.35 89.77 90.33 1,275,369
01/08/2014 90.36 90.64 89.56 89.74 2,138,248
01/07/2014 89.13 90.62 89.13 90.5 1,472,491
01/06/2014 87.03 89.24 86.73 89.16 1,614,008
01/03/2014 88.41 89.15 88.1101 88.8 1,177,189
01/02/2014 89.55 89.67 88.13 88.44 1,327,162
12/31/2013 89.69 89.99 89.54 89.76 892,218
12/30/2013 89.25 89.76 88.97 89.49 1,081,133
12/27/2013 89.5 89.5 88.69 89.19 669,748
12/26/2013 89.55 89.82 89.06 89.45 1,700,293
12/24/2013 88.79 89.63 88.46 89.46 729,183
12/23/2013 89.99 90 88.66 88.97 1,378,857
12/20/2013 88.46 90.42 88.46 89.8 1,926,911
12/19/2013 87.91 88.44 87.11 88.31 949,910
12/18/2013 87.37 88.47 86 88.44 2,059,602
12/17/2013 87.18 87.312 86.41 87.25 1,173,624
12/16/2013 86.91 87.44 86.56 86.9 517,853
12/13/2013 86.71 86.95 86.23 86.49 513,462
12/12/2013 86.82 87.68 86.56 86.61 811,685
12/11/2013 87.87 87.88 86.73 86.84 914,220
12/10/2013 87.8 88.49 87.26 87.88 1,781,296
12/09/2013 88.01 88.2 87.28 87.74 892,652
12/06/2013 87.86 88.6689 87.44 88.07 1,145,711
12/05/2013 87.76 87.95 87.13 87.38 800,583
12/04/2013 87.66 88.07 86.92 87.99 1,109,607
12/03/2013 87.8 88.56 87.6 88.3 1,045,407
12/02/2013 88.31 89.07 87.62 88.06 1,467,704
11/29/2013 87.61 88.9 87.61 88.44 615,812
11/27/2013 88.18 88.54 87.83 88.52 1,679,897
11/26/2013 88.78 88.9 87.62 88.36 2,454,753
11/25/2013 89.63 90.23 89.21 89.33 980,402
11/22/2013 89.59 89.9 88.81 89.49 1,126,592
11/21/2013 89.65 90.4 89.43 89.81 1,008,602
11/20/2013 90.51 91.04 89.18 89.32 660,739
11/19/2013 90.86 90.98 90.35 90.51 745,033
11/18/2013 91.4 91.48 90.6175 90.99 618,135
11/15/2013 89.78 91.18 89.7 91.16 1,120,258
11/14/2013 89.96 90.465 89.62 90 1,227,057
11/13/2013 88.51 89.79 88.1 89.49 1,162,957
11/12/2013 89.56 89.65 88.32 88.83 585,037
11/11/2013 89.5 90.15 89.33 89.64 797,738
11/08/2013 89.72 89.75 88.04 89.63 1,676,614
11/07/2013 92 92.22 89.96 90.14 1,332,740
11/06/2013 90.5 92.57 90.33 91.97 2,152,553
11/05/2013 91.92 92.93 90.46 90.48 1,643,925
11/04/2013 92.08 93 91.14 91.93 744,623
11/01/2013 91.31 91.93 90.94 91.72 925,142
10/31/2013 91.64 92.08 90.68 91.14 997,957
10/30/2013 91.96 92.74 91.43 91.82 830,663
10/29/2013 91.2 92.19 90.8 92.1 941,247
10/28/2013 91.22 91.88 90.67 91.16 884,527
10/25/2013 89.97 91.2501 89.55 91.21 729,854
10/24/2013 90.72 90.75 89.54 90.07 786,421
10/23/2013 90.92 91.37 90.19 90.62 685,916
10/22/2013 90.07 91.21 88.33 90.76 914,420
10/21/2013 90.31 90.73 89.475 89.76 891,321
10/18/2013 89.91 90.75 89.67 90.43 1,323,187
10/17/2013 87.5 89.62 86.99 89.51 1,152,596
10/16/2013 87 87.86 86.61 87.69 1,135,799
10/15/2013 86.72 86.791 85.6 85.66 983,627
10/14/2013 87.29 87.56 86.08 87.05 776,416
10/11/2013 86.92 87.74 86.92 87.51 719,541
10/10/2013 85.7 87.445 85.42 87.25 1,116,332
10/09/2013 85.39 86.54 85.1199 85.23 1,005,486
10/08/2013 85.36 86.17 84.89 85.43 1,151,963
10/07/2013 85.03 85.99 84.99 85.46 686,932
10/04/2013 85.4 85.96 85.29 85.49 1,141,526
10/03/2013 85.5 85.8 85.035 85.41 1,172,413
10/02/2013 85.11 85.67 84.55 85.62 1,290,809
10/01/2013 85.57 85.62 84.8301 85.35 1,543,476
09/30/2013 86.07 86.51 85.07 85.6 1,757,383
09/27/2013 86.58 87.12 86.36 86.62 875,349
09/26/2013 86.72 87.56 86.55 87.04 715,633
09/25/2013 87.39 87.51 86.56 86.72 1,019,212
09/24/2013 87.99 88.46 87.64 87.71 887,660
09/23/2013 86.75 88.48 86.41 88.03 843,092
09/20/2013 87.82 88 86.41 86.75 1,499,575
09/19/2013 88.77 89.46 87.4 87.83 1,458,271
09/18/2013 86.07 89.08 85.81 88.77 1,738,239
09/17/2013 85.4 86.37 85.3 86.08 976,973
09/16/2013 85.56 86.4 84.912 85.22 943,592
09/13/2013 84.57 84.86 84.25 84.68 625,453
09/12/2013 84.29 85.15 84 84.36 1,308,941
09/11/2013 83.8 84.02 82.13 83.95 1,813,360
09/10/2013 83.78 84.08 83.19 83.62 678,594
09/09/2013 83.59 83.8 83 83.52 868,669
09/06/2013 83.1 83.92 82.97 83.6 1,002,016
09/05/2013 83.21 83.72 82.6 82.8 581,290
09/04/2013 83.38 83.5 82.38 83.26 610,789
09/03/2013 85.19 85.24 83.01 83.4 683,669
08/30/2013 84.02 84.5 83.71 84.42 983,216
08/29/2013 84.07 84.46 83.56 83.97 630,985
08/28/2013 83.84 84.92 83.32 84.43 838,294
08/27/2013 82.88 84.47 82.73 83.76 763,457
08/26/2013 83.97 84.19 83.48 83.54 591,218
08/23/2013 83.43 84.27 83 84 522,242
08/22/2013 83.17 83.91 82.72 83.34 785,748
08/21/2013 82.94 83.1 81.77 82.46 767,848
08/20/2013 82.08 83.92 82.07 83.21 671,277
08/19/2013 82.79 83.08 82.06 82.1 567,518
08/16/2013 83.82 84.0393 82.17 82.87 816,949
08/15/2013 85.01 85.06 83.53 83.79 808,456
08/14/2013 85.9 85.9 85.09 85.49 609,739
08/13/2013 86.15 86.4099 85.27 85.9 739,263
08/12/2013 86.05 86.53 85.68 86.15 601,151
08/09/2013 87.49 87.77 86.33 86.43 895,615
08/08/2013 87.88 88.225 87.1 87.5 811,053
08/07/2013 87.22 88.33 87.06 87.87 1,102,855
08/06/2013 87.25 88.01 86.6 87.66 882,334
08/05/2013 88.3 88.4 87.41 87.45 942,621
08/02/2013 88.34 88.74 87.78 88.6 755,644
08/01/2013 88.04 88.78 87.69 88.49 736,685
07/31/2013 87.27 88.11 86.52 87.63 946,072
07/30/2013 87.25 87.93 87 87.16 747,076
07/29/2013 87.04 87.58 86.83 87.08 588,579
07/26/2013 86.79 87.28 86.24 87.24 927,018
07/25/2013 85.82 87.19 85.75 87.11 770,416
07/24/2013 87.03 87.44 85.66 85.96 749,390
07/23/2013 86.16 87.0525 86.01 86.85 776,977
07/22/2013 86.78 87.17 85.61 86.13 1,560,439
07/19/2013 86.17 86.965 85.93 86.85 1,051,363
07/18/2013 84.98 85.96 84.98 85.95 811,912
07/17/2013 84.85 85.21 84.42 84.83 752,742
07/16/2013 85.45 85.575 84.02 84.35 1,259,173
07/15/2013 83.8 85.65 83.6113 85.46 992,571
07/12/2013 82.96 83.89 82.59 83.78 1,050,616
07/11/2013 82.75 83.2 82.215 83.09 966,924
07/10/2013 81.15 81.91 80.65 81.65 874,450
07/09/2013 80.88 81.26 80.63 80.96 1,008,899
07/08/2013 80.22 81.035 79.84 80.38 998,942
07/05/2013 80.52 80.54 78.6656 79.73 945,886
07/03/2013 79.91 80.5 79.46 80.33 447,762
07/02/2013 80.43 81.44 79.88 80.4 1,141,824
07/01/2013 81.62 82.26 80.18 80.55 1,597,798
06/28/2013 81.24 82.29 79.77 81.76 3,371,506
06/27/2013 82.54 83.46 82.18 82.44 869,773
06/26/2013 80.88 82.62 80.88 82.37 1,569,253
06/25/2013 80.9 81.39 80.03 80.99 1,242,696
06/24/2013 79.1 80.95 78.36 80.23 1,484,416
06/21/2013 79.34 79.93 77.49 79.59 1,520,352
06/20/2013 80.29 80.31 78.48 78.71 1,260,483
06/19/2013 82.08 82.5 81.03 81.03 1,478,361
06/18/2013 80.72 82.27 80.375 82.06 1,162,332
06/17/2013 80.83 81.35 80.19 80.69 624,631
06/14/2013 80.03 80.604 79.52 80.35 582,915
06/13/2013 78.36 80.07 78.13 79.98 629,187
06/12/2013 79.88 79.9 78.36 78.36 782,909
06/11/2013 79.24 80.1 78.76 79.54 1,094,344
06/10/2013 80.17 80.17 79.201 79.78 772,339
06/07/2013 80.15 80.53 79.51 80.19 1,040,071
06/06/2013 79.07 80.06 78.6 80.05 1,709,316
06/05/2013 79.83 79.88 78.78 78.91 1,187,776
06/04/2013 81.17 81.54 79.955 80.12 1,827,579
06/03/2013 81.11 82.01 80.202 81.36 1,243,341
05/31/2013 81.42 83.11 81.3 81.3 1,928,380
05/30/2013 80.99 82.53 80.99 81.68 1,775,396
05/29/2013 81.47 81.5 80.69 80.76 2,497,037
05/28/2013 82.64 83.47 81.41 82.11 3,851,857
05/24/2013 79.08 79.66 78.49 79.6 1,714,309
05/23/2013 79.63 80.1 78.11 79.47 2,908,433
05/22/2013 83.68 83.68 81.47 81.65 1,732,429
05/21/2013 84.6 84.85 83.68 83.82 1,125,909
05/20/2013 84.48 84.61 84.12 84.6 1,540,061
05/17/2013 83.62 84.45 82.49 84.45 1,648,131
05/16/2013 83.5 84.41 82.92 82.99 1,776,494
05/15/2013 82.31 83.91 82.06 83.54 1,051,664
05/14/2013 81.59 82.96 81.25 82.3 1,194,718
05/13/2013 81.23 81.85 80.82 81.55 673,905
05/10/2013 81.89 82.13 80.95 81.6 995,241
05/09/2013 82.81 83.34 81.5301 81.88 1,020,565
05/08/2013 83.47 83.798 82.47 82.82 872,180
05/07/2013 82.9 83.65 82.69 83.33 1,025,285
05/06/2013 83.6 83.95 82.65 82.75 1,092,837
05/03/2013 83.62 84.43 83.27 83.9 1,414,112
05/02/2013 81.84 84.695 80.83 83.26 2,387,279
05/01/2013 82.84 82.98 81.92 82.1 1,162,876
04/30/2013 82.75 82.85 82.19 82.85 1,058,623
04/29/2013 81.87 82.64 81.51 82.48 809,122
04/26/2013 81.33 81.99 81.1 81.78 849,585
04/25/2013 81.86 81.92 80.997 81.52 1,041,662
04/24/2013 81.73 82 81.08 81.56 883,889
04/23/2013 82.19 82.19 80.5 81.56 1,746,069
04/22/2013 82.63 82.78 82.05 82.08 1,619,582
04/19/2013 81.32 82.79 81.23 82.55 1,286,322
04/18/2013 81.42 81.6 80.73 81.25 1,384,874
04/17/2013 81.04 81.51 80.58 81.23 1,055,382
04/16/2013 81.23 81.7699 80.62 81.3 1,237,295
04/15/2013 82.24 82.28 80.98 80.98 1,143,119
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?