The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Sempra Energy

  • SRE
  • NYSE
  • Utilities
  • Latest 102.08
  • Currency US$
  • Change 0.02
  • Percent Change 0.02 %
  • Volume 967,932
  • Thu Jul 24, 2014 04:02 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 102.08 Last Trade: Jul 24, 2014
Date High Low Open Close Volume
Jul 24 102.84 101.64 102.36 102.08 967,932
Jul 23 102.38 101.92 102.20 102.06 690,665
Jul 22 102.34 101.87 102.22 102.22 750,326
Jul 21 102.38 101.52 101.99 102.11 729,676
Jul 18 102.59 101.33 102.09 102.51 837,723
Jul 17 102.56 101.56 101.98 101.59 908,613
Jul 16 102.41 101.11 102.20 102.23 850,002
Jul 15 102.03 101.22 101.34 101.81 1,431,251
Jul 14 102.77 101.12 102.30 101.15 841,595
Jul 11 102.80 102.04 102.26 102.24 815,331
Jul 10 102.81 101.92 101.92 102.45 590,834
Jul 9 102.53 101.01 101.96 102.24 1,135,225
Jul 8 102.38 101.31 101.31 101.98 1,117,363
Jul 7 101.58 100.59 101.02 101.46 1,259,748
Jul 3 101.86 100.45 101.85 100.73 774,989
Jul 2 103.34 101.77 103.30 102.17 847,667
Jul 1 104.60 103.44 104.53 103.50 784,192
Jun 30 104.80 103.51 103.74 104.71 1,045,787
Jun 27 104.36 102.78 103.50 104.03 1,032,728
Jun 26 104.71 104.04 104.51 104.52 647,258
Jun 25 104.97 103.95 104.00 104.72 639,687
Jun 24 104.47 103.55 103.81 104.16 865,519
Jun 23 104.45 103.35 104.18 103.68 544,431
Jun 20 105.10 103.90 105.06 103.96 1,232,024
Jun 19 105.25 103.64 104.12 104.65 1,408,007
Jun 18 104.19 101.38 101.41 104.13 1,262,117
Jun 17 101.52 100.70 101.20 101.41 862,798
Jun 16 102.28 100.74 101.11 101.67 1,137,166
Jun 13 101.13 99.28 99.75 101.12 1,439,463
Jun 12 99.89 98.32 99.16 99.73 988,602