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 104.60
  • Currency US$
  • Change 1.24
  • Percent Change 1.20 %
  • Volume 912,522
  • Mon Oct 20, 2014 04:03 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: 104.60 Last Trade: Oct 20, 2014
Date High Low Open Close Volume
Oct 20 104.70 103.11 103.45 104.60 912,522
Oct 17 103.55 101.96 102.08 103.36 1,238,228
Oct 16 101.99 98.86 99.27 101.61 2,111,869
Oct 15 101.81 98.34 101.41 100.24 2,712,753
Oct 14 103.26 99.32 102.98 102.00 4,334,309
Oct 13 106.30 102.38 105.62 102.67 2,300,835
Oct 10 107.52 105.55 106.16 105.70 1,315,641
Oct 9 108.66 105.63 108.13 105.71 1,473,907
Oct 8 108.13 105.96 106.16 108.04 1,156,218
Oct 7 107.28 106.28 106.85 106.36 991,202
Oct 6 107.35 106.27 106.79 106.97 1,160,782
Oct 3 106.95 104.54 105.39 106.78 1,008,912
Oct 2 105.59 104.60 104.91 104.89 776,460
Oct 1 106.16 104.79 105.53 105.07 1,128,042
Sep 30 106.16 104.56 104.96 105.38 1,144,682
Sep 29 104.95 103.16 103.34 104.83 918,780
Sep 26 104.04 102.34 103.35 103.76 891,224
Sep 25 104.76 103.16 104.21 103.25 922,654
Sep 24 104.70 103.43 104.31 104.21 601,797
Sep 23 104.61 104.01 104.24 104.15 663,482
Sep 22 105.84 104.81 105.79 105.32 728,848
Sep 19 106.10 105.33 105.94 106.00 1,293,883
Sep 18 105.97 104.95 105.41 105.33 836,101
Sep 17 106.68 104.89 106.07 105.34 1,485,048
Sep 16 105.45 104.09 104.22 105.14 526,658
Sep 15 104.67 103.71 103.85 104.31 637,524
Sep 12 105.74 103.40 105.69 103.61 840,029
Sep 11 106.04 104.45 104.93 105.98 653,704
Sep 10 105.69 104.47 105.35 104.88 954,874
Sep 9 106.88 105.57 106.65 105.71 761,258
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.