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 105.97
  • Currency US$
  • Change 1.09
  • Percent Change 1.039 %
  • Volume 918,409
  • Fri Aug 29, 2014 04:05 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: 105.97 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 106.09 104.76 104.76 105.97 918,409
Aug 28 105.32 103.65 103.83 104.88 807,211
Aug 27 104.04 102.45 102.88 103.94 850,906
Aug 26 104.00 102.42 103.80 102.47 607,827
Aug 25 104.19 103.28 104.19 103.63 759,376
Aug 22 104.38 103.02 104.00 103.37 735,156
Aug 21 104.61 103.37 103.37 104.01 617,859
Aug 20 104.12 103.27 103.91 103.84 777,125
Aug 19 103.95 102.81 102.90 103.91 594,117
Aug 18 103.58 102.68 103.14 102.81 553,833
Aug 15 103.72 102.66 102.88 103.04 1,186,776
Aug 14 102.61 101.26 101.26 102.37 684,519
Aug 13 101.55 100.78 100.80 101.25 496,030
Aug 12 101.41 100.56 100.90 100.79 861,990
Aug 11 101.85 100.80 101.00 100.95 750,739
Aug 8 101.18 99.54 99.94 100.94 1,146,164
Aug 7 100.81 97.30 97.76 99.52 2,205,334
Aug 6 97.40 96.13 97.27 97.25 2,663,812
Aug 5 99.60 97.51 99.12 97.80 1,212,340
Aug 4 99.79 97.93 99.66 99.60 2,034,515
Aug 1 100.61 99.43 99.54 99.76 948,865
Jul 31 101.41 99.60 100.99 99.71 1,060,200
Jul 30 103.50 101.07 103.05 101.41 914,868
Jul 29 103.48 102.42 103.00 102.95 1,020,178
Jul 28 103.28 101.43 101.49 103.09 782,183
Jul 25 102.22 101.38 101.80 101.54 676,793
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
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.