Quantcast

Sempra Energy Common Stock Historical Stock Prices

SRE 
$116.95
*  
1.54
1.3%
Get SRE Alerts
*Delayed - data as of Dec. 17, 2018 13:10 ET  -  Find a broker to begin trading SRE now
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

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.
13:10 118.40 119.11 116.66 116.95 645,425
12/14/2018 117.61 118.51 117.16 118.49 2,402,618
12/13/2018 116.65 118.49 116.65 117.6 1,393,067
12/12/2018 117.32 117.94 116.51 116.66 4,469,120
12/11/2018 116.62 117.76 115.88 117.06 1,000,737
12/10/2018 115.84 116.66 113.5 116.19 2,124,063
12/07/2018 115.86 117.33 115.16 115.95 1,666,322
12/06/2018 117.24 117.24 113.42 115.7 1,726,778
12/04/2018 116.82 118.88 116.52 116.86 1,533,752
12/03/2018 114.71 116.47 114.41 116.45 1,991,089
11/30/2018 112.93 115.35 112.61 115.22 3,267,050
11/29/2018 113.2 114.62 112.36 112.67 1,171,932
11/28/2018 113.02 113.78 112.56 113.24 1,317,200
11/27/2018 112.26 113.095 111.81 112.69 1,485,010
11/26/2018 112.14 112.79 111.3 112.04 1,361,311
11/23/2018 111.91 112.66 111.51 112.11 1,286,306
11/21/2018 113.71 113.845 111.62 112.01 1,362,651
11/20/2018 115.76 115.94 113.57 113.93 1,956,210
11/19/2018 114.79 115.56 114.05 115.24 1,459,369
11/16/2018 113.485 115.34 112 114.87 3,664,632
11/15/2018 112.74 112.74 110.33 110.98 2,647,600
11/14/2018 116.03 116.29 112.53 112.76 2,690,318
11/13/2018 115.17 116.23 114.7 116.01 1,773,515
11/12/2018 116.36 116.68 114.69 115.4 2,897,572
11/09/2018 117.95 118.11 115.4 116.7 2,525,635
11/08/2018 117.65 118.8 116.41 117.97 1,980,099
11/07/2018 114.93 117.96 114.01 117.56 2,580,101
11/06/2018 112.54 113.7 111.93 113.2 1,731,604
11/05/2018 109.36 112.57 109.225 112.57 1,837,834
11/02/2018 110.14 110.95 108.64 109.05 2,561,947
11/01/2018 110.31 110.56 109.14 110.05 2,302,176
10/31/2018 110.96 111.91 109.81 110.12 2,114,238
10/30/2018 112.99 113.26 110.52 111.8 2,198,563
10/29/2018 112.94 114.1 111.865 112.54 1,754,866
10/26/2018 115.46 116.03 111.76 112.81 1,324,049
10/25/2018 115.55 115.79 114.01 115.04 1,571,293
10/24/2018 114.4 116.605 112.6 115.9 1,526,051
10/23/2018 115.75 116.32 113.845 114.19 1,196,008
10/22/2018 116.88 117.07 115.51 115.62 1,287,566
10/19/2018 115.64 117.11 115.4 116.61 2,694,796
10/18/2018 116.8 116.92 115.4 115.91 2,097,992
10/17/2018 115.53 116.34 114.56 115.3 968,301
10/16/2018 115 116.7 114.32 115.76 1,174,942
10/15/2018 114.87 115.88 114.58 115.1 1,443,004
10/12/2018 114.82 115.36 113.6 115.03 1,129,019
10/11/2018 116.43 116.49 113.66 114.47 1,749,136
10/10/2018 116.18 117.89 115.39 115.46 2,087,500
10/09/2018 116.79 117.15 115.35 116.4 1,403,623
10/08/2018 116.79 117.28 115.96 116.55 1,163,601
10/05/2018 115 116.54 114.98 116.2 1,338,825
10/04/2018 114.23 114.96 113.2 114.89 1,283,363
10/03/2018 115.85 116.55 113.67 114.62 1,530,927
10/02/2018 114.34 115.82 113.99 115.74 1,421,639
10/01/2018 113.49 114.32 113.075 113.83 1,800,968
09/28/2018 112.34 113.96 112.34 113.75 2,690,155
09/27/2018 111.19 112.77 110.99 112 2,255,137
09/26/2018 112.57 113.37 111.02 111.06 2,072,479
09/25/2018 113.28 113.51 112.32 112.47 2,469,098
09/24/2018 114.81 115.3 113.19 113.58 1,644,838
09/21/2018 114.5 115.98 114.5 115.21 5,306,914
09/20/2018 114.75 114.86 113.54 114.32 1,771,348
09/19/2018 117.34 117.34 114.27 115.14 2,157,084
09/18/2018 120 120 117.02 117.27 2,651,917
09/17/2018 118.94 119.72 117.97 118.87 1,105,898
09/14/2018 118.12 127.22 117.13 118.73 2,619,253
*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?

Smart Portfolio