SRE - Sempra Energy

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 2017117.07117.07115.31115.38115.38647,538
Dec 11, 2017116.53118.08116.13118.03118.031,597,300
Dec 08, 2017116.13116.73114.00116.69116.691,921,400
Dec 07, 2017116.04116.63115.31116.43116.431,933,500
Dec 06, 2017116.22116.65115.38116.31116.311,703,300
Dec 05, 2017120.50120.54115.66116.22116.223,136,500
Dec 04, 2017120.27121.59120.02120.49120.49908,800
Dec 01, 2017121.34121.73119.72120.48120.481,195,300
Nov 30, 2017120.25121.56120.15120.99120.991,738,000
Nov 29, 2017119.10120.40118.66120.26120.261,053,000
Nov 28, 2017119.60120.47119.46119.58119.581,313,400
Nov 27, 2017118.96119.65118.53119.43119.43886,500
Nov 24, 2017118.96119.32118.45118.70118.70306,600
Nov 22, 2017118.95119.60118.22118.66118.66974,700
Nov 21, 2017119.02119.33118.45118.82118.821,360,300
Nov 20, 2017119.55119.89118.70118.80118.801,321,700
Nov 17, 2017119.62120.18119.16119.51119.511,701,700
Nov 16, 2017120.36120.61119.56119.86119.861,339,300
Nov 15, 2017122.68122.98120.41120.41120.411,900,600
Nov 14, 2017121.64122.62121.56122.23122.231,513,800
Nov 13, 2017121.38122.31121.01121.96121.96794,300
Nov 10, 2017120.63121.36120.35121.13121.131,239,000
Nov 09, 2017120.59121.70120.58121.38121.38824,600
Nov 08, 2017120.25121.38120.13121.03121.031,632,600
Nov 07, 2017118.99120.86118.55120.52120.521,108,100
Nov 06, 2017119.32119.44118.55118.87118.87995,100
Nov 03, 2017117.54119.34117.54118.98118.981,271,400
Nov 02, 2017116.76117.86116.46117.81117.811,405,700
Nov 01, 2017116.97117.27115.91116.63116.631,447,600
Oct 31, 2017117.60117.97116.81117.50117.501,348,800
Oct 30, 2017115.44117.72114.10117.45117.452,481,100
Oct 27, 2017114.82116.19114.78115.64115.641,167,400
Oct 26, 2017115.22115.76114.55115.11115.111,197,300
Oct 25, 2017114.63114.70113.27114.31114.311,748,400
Oct 24, 2017114.25115.03114.01114.96114.961,125,500
Oct 23, 2017114.33114.68114.05114.43114.431,520,200
Oct 20, 2017113.97114.29113.60114.13114.131,235,500
Oct 19, 2017113.26114.35113.24114.09114.092,185,600
Oct 18, 2017113.44114.06112.85113.05113.05798,300
Oct 17, 2017114.28114.59113.57114.04114.041,121,500
Oct 16, 2017114.56114.89114.14114.46114.46712,800
Oct 13, 2017116.26116.49114.11114.87114.871,237,800
Oct 12, 2017114.93116.17114.51115.96115.961,161,000
Oct 11, 2017114.57115.51114.17114.94114.941,432,200
Oct 10, 2017112.95114.51112.76113.81113.811,710,000
Oct 09, 2017112.20113.26112.20112.63112.631,024,600
Oct 06, 2017111.61111.98110.00111.95111.951,373,000
Oct 05, 2017114.00114.00111.27112.02112.022,225,700
Oct 04, 2017113.88114.62113.76114.56114.561,166,700
Oct 03, 2017114.02114.17113.55113.87113.871,123,900
Oct 02, 2017114.56115.18113.92113.98113.98870,000
Sep 29, 2017114.44114.75113.90114.13114.13886,700
Sep 28, 2017114.05114.60113.55114.58114.58970,700
Sep 27, 2017115.85115.96114.02114.50114.50923,400
Sep 26, 2017116.86117.04116.18116.26116.26879,900
Sep 25, 2017116.11117.01115.71116.88116.881,098,600
Sep 22, 2017116.38116.38115.72115.94115.941,194,700
Sep 21, 2017116.00116.86115.89115.91115.911,248,200
Sep 21, 20170.823 Dividend
Sep 20, 2017117.60118.11116.41116.58115.761,408,400
Sep 19, 2017117.75118.17117.27117.58116.75796,300
Sep 18, 2017119.21119.42117.16117.66116.831,258,300
Sep 15, 2017119.67119.71118.85119.29118.451,662,300
Sep 14, 2017118.15119.42117.64119.09118.251,360,700
Sep 13, 2017118.06118.69117.98118.12117.291,102,300
Sep 12, 2017119.90120.17117.59118.34117.50960,100
Sep 11, 2017118.96120.10118.80120.06119.21956,300
Sep 08, 2017118.95119.19118.44119.16118.32568,800
Sep 07, 2017117.40119.19116.75118.97118.131,000,300
Sep 06, 2017117.87117.87116.72117.20116.37776,900
Sep 05, 2017118.06118.32117.31117.64116.81848,800
Sep 01, 2017118.31118.56117.53117.94117.11439,300
Aug 31, 2017117.97118.22117.73117.93117.10829,300
Aug 30, 2017118.49118.67117.52117.75116.92645,300
Aug 29, 2017119.27119.46118.73118.78117.94639,700
Aug 28, 2017119.57119.57118.69119.21118.37742,700
Aug 25, 2017119.07119.66119.00119.03118.19996,800
Aug 24, 2017118.45119.20118.26119.07118.23897,300
Aug 23, 2017118.23118.69117.04118.63117.791,078,900
Aug 22, 2017118.43118.77117.90118.28117.441,169,200
Aug 21, 2017116.77118.78116.65118.40117.561,847,400
Aug 18, 2017115.63116.63115.34116.55115.73848,000
Aug 17, 2017117.08117.41115.74115.79114.97720,100
Aug 16, 2017116.89117.20116.59116.96116.13566,700
Aug 15, 2017115.70116.95115.70116.80115.981,133,000
Aug 14, 2017115.65116.44115.32116.43115.611,020,000
Aug 11, 2017116.20116.20115.24115.61114.79518,000
Aug 10, 2017116.34116.40115.04116.06115.241,347,100
Aug 09, 2017117.55117.55116.28116.73115.91821,700
Aug 08, 2017117.03117.58116.82117.49116.66869,200
Aug 07, 2017117.19117.59116.64117.12116.29955,700
Aug 04, 2017116.29117.37115.30117.19116.36999,100
Aug 03, 2017114.78116.27114.69116.03115.211,207,800
Aug 02, 2017114.00115.08113.76115.04114.23629,600
Aug 01, 2017113.01114.93112.85114.49113.681,319,800
Jul 31, 2017113.15113.59112.65113.01112.211,652,900
Jul 28, 2017112.97113.72112.53113.04112.24772,800
Jul 27, 2017113.21113.21112.29113.08112.28998,900
Jul 26, 2017112.69113.34112.40113.33112.53884,900
Jul 25, 2017113.37113.37112.58112.76111.96692,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...