SRE Historical Prices | Sempra Energy Common Stock Stock

Dow

0.52% Nasdaq

1.11%

Sempra Energy (SRE)

-NYSE

81.65 May 22, 4:03PM EDT|Pre-Market : 78.62 3.03 (3.71%) 9:29AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	83.68	83.68	81.47	81.65	1,732,300	81.65
May 21, 2013	84.60	84.85	83.68	83.82	1,126,000	83.82
May 20, 2013	84.48	84.61	84.12	84.60	1,540,100	84.60
May 17, 2013	83.62	84.45	82.49	84.45	1,648,200	84.45
May 16, 2013	83.50	84.41	82.92	82.99	1,776,300	82.99
May 15, 2013	82.31	83.91	82.06	83.54	1,051,700	83.54
May 14, 2013	81.59	82.96	81.25	82.30	1,194,800	82.30
May 13, 2013	81.23	81.85	80.82	81.55	674,000	81.55
May 10, 2013	81.89	82.13	80.95	81.60	994,700	81.60
May 9, 2013	82.81	83.34	81.53	81.88	1,020,600	81.88
May 8, 2013	83.47	83.80	82.47	82.82	872,400	82.82
May 7, 2013	82.90	83.65	82.69	83.33	1,025,300	83.33
May 6, 2013	83.60	83.95	82.65	82.75	1,092,500	82.75
May 3, 2013	83.62	84.43	83.27	83.90	1,414,200	83.90
May 2, 2013	81.84	84.70	80.83	83.26	2,385,800	83.26
May 1, 2013	82.84	82.98	81.92	82.10	1,162,600	82.10
Apr 30, 2013	82.75	82.85	82.19	82.85	1,058,400	82.85
Apr 29, 2013	81.87	82.64	81.51	82.48	808,900	82.48
Apr 26, 2013	81.33	81.99	81.10	81.78	849,400	81.78
Apr 25, 2013	81.86	81.92	81.00	81.52	1,041,400	81.52
Apr 24, 2013	81.73	82.00	81.08	81.56	883,900	81.56
Apr 23, 2013	82.19	82.19	80.50	81.56	1,745,900	81.56
Apr 22, 2013	82.63	82.78	82.05	82.08	1,619,600	82.08
Apr 19, 2013	81.32	82.79	81.23	82.55	1,286,400	82.55
Apr 18, 2013	81.42	81.60	80.73	81.25	1,384,900	81.25
Apr 17, 2013	81.04	81.51	80.58	81.23	1,055,400	81.23
Apr 16, 2013	81.23	81.77	80.62	81.30	1,237,300	81.30
Apr 15, 2013	82.24	82.28	80.98	80.98	1,143,200	80.98
Apr 12, 2013	82.12	82.47	81.90	82.43	867,400	82.43
Apr 11, 2013	82.31	82.64	82.18	82.43	1,037,400	82.43
Apr 10, 2013	81.97	82.25	81.74	82.08	940,000	82.08
Apr 9, 2013	82.79	82.87	81.68	81.79	850,200	81.79
Apr 8, 2013	81.44	82.54	81.10	82.53	1,207,100	82.53
Apr 5, 2013	80.63	81.56	80.45	81.56	832,300	81.56
Apr 4, 2013	80.51	81.29	80.44	81.16	684,200	81.16
Apr 3, 2013	80.71	80.86	80.11	80.38	920,100	80.38
Apr 2, 2013	80.00	80.79	79.97	80.59	947,100	80.59
Apr 1, 2013	79.91	80.00	79.44	79.93	735,700	79.93
Mar 28, 2013	79.52	80.01	79.38	79.94	1,131,400	79.94
Mar 27, 2013	80.11	80.11	79.39	79.56	784,400	79.56
Mar 26, 2013	78.75	80.20	78.51	80.18	1,285,000	80.18
Mar 26, 2013	0.63 Dividend
Mar 25, 2013	80.02	80.21	78.53	79.22	973,700	78.59
Mar 22, 2013	79.27	80.21	79.08	79.85	844,100	79.21
Mar 21, 2013	79.62	79.83	79.15	79.27	781,300	78.64
Mar 20, 2013	79.39	80.05	79.31	79.90	771,100	79.26
Mar 19, 2013	78.95	79.32	78.77	79.15	784,200	78.52
Mar 18, 2013	78.52	79.19	78.52	78.76	593,700	78.13
Mar 15, 2013	78.94	79.70	77.72	79.02	1,586,500	78.39
Mar 14, 2013	78.94	79.27	78.74	79.24	691,500	78.61
Mar 13, 2013	78.45	79.34	78.10	78.92	927,400	78.29
Mar 12, 2013	79.01	79.33	78.52	78.80	740,600	78.17
Mar 11, 2013	78.54	79.43	78.45	79.22	643,500	78.59
Mar 8, 2013	78.78	78.86	78.11	78.65	1,007,000	78.02
Mar 7, 2013	79.33	79.33	78.45	78.48	878,000	77.86
Mar 6, 2013	79.57	79.75	78.98	79.23	633,400	78.60
Mar 5, 2013	79.29	79.65	79.20	79.53	864,300	78.90
Mar 4, 2013	78.39	79.26	78.08	78.98	1,121,300	78.35
Mar 1, 2013	77.56	78.48	77.03	78.45	1,266,500	77.83
Feb 28, 2013	77.13	78.15	77.08	77.76	1,248,300	77.14
Feb 27, 2013	77.07	78.01	76.78	77.70	983,700	77.08
Feb 26, 2013	77.25	77.55	75.24	77.05	1,826,300	76.44
Feb 25, 2013	77.13	78.18	75.72	75.73	1,108,900	75.13
Feb 22, 2013	75.90	76.87	75.90	76.79	1,023,500	76.18
Feb 21, 2013	76.04	76.30	75.69	75.83	792,900	75.23
Feb 20, 2013	76.41	76.98	75.94	75.97	909,900	75.37
Feb 19, 2013	75.89	76.97	75.78	76.46	1,147,300	75.85
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SRE

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Sempra Energy (SRE)