The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Sempra Energy

  • SRE
  • NYSE
  • Utilities
  • Latest 97.26
  • Currency US$
  • Change 0.13
  • Percent Change 0.134 %
  • Volume 300,604
  • Mon Apr 21, 2014 12:20 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: 97.28 Last Trade: Apr 21, 2014
Date High Low Open Close Volume
Apr 21 97.63 96.82 97.13 97.28 300,911
Apr 17 98.56 96.99 97.82 97.13 1,176,173
Apr 16 98.53 96.74 97.07 98.36 1,629,968
Apr 15 97.10 95.88 96.94 96.85 2,016,519
Apr 14 97.25 96.31 97.22 96.63 1,592,704
Apr 11 97.54 96.21 96.61 96.42 1,789,876
Apr 10 98.21 96.36 96.86 96.73 1,194,161
Apr 9 96.91 95.47 96.41 96.82 1,005,067
Apr 8 96.90 95.15 95.46 96.28 1,380,305
Apr 7 96.63 95.53 96.35 95.57 1,351,075
Apr 4 97.89 96.09 96.56 96.44 962,173
Apr 3 96.62 95.94 96.37 96.09 997,549
Apr 2 96.66 95.74 96.45 96.05 1,059,590
Apr 1 96.81 95.54 96.76 96.46 1,095,516
Mar 31 97.12 95.63 96.41 96.76 1,057,958
Mar 28 96.25 94.93 96.20 95.75 1,194,030
Mar 27 96.93 95.43 96.03 96.20 1,275,378
Mar 26 97.21 95.84 96.70 95.92 1,498,345
Mar 25 96.34 95.45 95.76 96.11 1,157,440
Mar 24 97.42 95.69 96.47 96.14 1,270,179
Mar 21 97.48 96.15 97.03 96.30 1,325,011
Mar 20 96.22 94.55 95.29 96.17 1,391,285
Mar 19 96.98 95.24 96.44 95.65 1,749,518
Mar 18 96.49 95.75 96.38 96.44 1,129,078
Mar 17 96.72 95.67 96.08 96.39 821,696
Mar 14 96.50 95.23 95.45 95.92 2,372,686
Mar 13 96.20 94.61 94.67 95.54 1,741,305
Mar 12 94.62 93.60 93.61 94.58 860,161
Mar 11 94.39 93.00 94.15 93.96 1,384,683
Mar 10 94.18 93.08 93.32 94.16 1,309,692