Quantcast

Sempra Energy Common Stock Historical Stock Prices

SRE 
$114.26
*  
1.05
0.91%
Get SRE Alerts
*Delayed - data as of Jul. 20, 2018  -  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 20-APR-2018 TO 20-JUL-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.
16:00 115.04 116.50 113.43 114.26 2,547,435
07/20/2018 114.72 116.5 113.43 114.26 2,554,547
07/19/2018 114.18 115.93 113.36 115.31 2,012,663
07/18/2018 115.2 115.595 114 114.32 1,486,497
07/17/2018 116.28 116.33 115.33 115.61 1,056,552
07/16/2018 116.54 116.63 115.14 115.76 1,621,629
07/13/2018 116 116.78 115.63 116.51 1,747,805
07/12/2018 115.71 116.69 115.25 115.63 2,379,131
07/11/2018 113.95 116.19 113.95 115.68 6,886,300
07/10/2018 114.97 117.68 114.5 117.3 1,260,346
07/09/2018 118 118.36 115.16 115.63 1,571,888
07/06/2018 117.32 118.18 117.05 117.78 1,319,265
07/05/2018 116.43 117.36 115.84 117.3 1,602,183
07/03/2018 115.92 117.03 114.85 116.12 687,844
07/02/2018 115.26 116.37 114.63 115.54 1,563,885
06/29/2018 113.89 116.845 113.12 116.11 2,500,501
06/28/2018 116.91 117.63 114.77 115.11 4,601,343
06/27/2018 115.24 117.34 115.24 115.93 2,358,468
06/26/2018 115.67 117.25 115.4425 115.73 2,554,546
06/25/2018 115.18 116.795 115.18 116.61 1,570,866
06/22/2018 113.51 115.41 112.83 115.14 2,604,203
06/21/2018 112.39 114.93 111.22 113.09 2,938,074
06/20/2018 113.09 113.12 112.36 112.56 4,563,750
06/19/2018 112.81 114.28 112.45 113.27 1,954,932
06/18/2018 111.74 113.1768 111.5 112.67 3,746,091
06/15/2018 112.82 113.31 110.46 111.91 6,617,796
06/14/2018 114.74 114.74 113.19 113.32 3,009,699
06/13/2018 117.23 117.52 113.92 114.01 3,360,649
06/12/2018 116.09 117.92 115.58 117.13 3,971,880
06/11/2018 114.78 119.78 114.08 117.19 11,961,700
06/08/2018 101.29 101.5 100.66 101.43 1,181,215
06/07/2018 100.92 102.13 100.5 100.76 2,240,436
06/06/2018 102.95 103.23 100.485 100.71 1,713,310
06/05/2018 103.41 103.71 102.51 102.81 1,859,975
06/04/2018 104.28 104.65 103.04 103.4 2,347,002
06/01/2018 105.78 106.63 104.06 104.3 2,170,338
05/31/2018 105.93 107.27 105.1101 106.53 3,027,643
05/30/2018 105.13 106.32 104.61 106.24 3,144,414
05/29/2018 105.03 106.01 103.82 105.79 2,307,330
05/25/2018 104.91 105.53 104.8 105.19 1,476,137
05/24/2018 104.65 105.5 103.72 105.21 1,511,484
05/23/2018 103.51 105 102.8815 104.86 2,337,347
05/22/2018 103 103.74 102.72 103.43 2,436,581
05/21/2018 102.85 103.02 101.3 102.64 1,534,291
05/18/2018 102.25 102.635 100.9 101.97 1,991,255
05/17/2018 103.55 103.59 101.99 102.18 1,821,271
05/16/2018 105.41 105.43 103.18 103.34 2,426,171
05/15/2018 105.43 106.04 104.41 105.24 2,568,586
05/14/2018 107.05 107.62 106.08 106.51 1,754,694
05/11/2018 106.62 107.59 106.4 107.08 1,834,542
05/10/2018 105.75 106.53 105.14 106.39 1,991,059
05/09/2018 106.25 106.25 104.6 105.14 1,971,196
05/08/2018 110.11 110.35 106.13 106.44 3,039,421
05/07/2018 109.89 112.32 108.84 110.68 2,878,314
05/04/2018 111.16 112.35 111.16 111.8 2,598,058
05/03/2018 110.87 111.42 109.55 111.41 1,033,980
05/02/2018 111.32 111.92 110.84 111.16 1,365,653
05/01/2018 111.89 112.09 111.25 111.66 1,437,184
04/30/2018 111.86 112.51 111.72 111.8 1,949,131
04/27/2018 110.37 112.02 110.1 111.63 2,687,970
04/26/2018 109.17 110.52 108.73 110.38 1,569,932
04/25/2018 109.74 110.82 108.99 109.31 1,384,692
04/24/2018 109.61 110.3 108.83 109.89 4,483,728
04/23/2018 109.65 110.23 108.79 109.3 1,905,555
04/20/2018 110.56 111.39 109.35 109.81 2,167,874
*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