Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • SEMPRA ENERGY Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    SEMPRA ENERGY ( SRE ) prices from 10/30/2009 through 112909

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/30/09 2108042 52.3200 51.4000 52.0700 51.4500
    11/02/09 4001605 51.7100 49.2000 51.7100 49.7900
    11/03/09 2358451 49.6700 48.9800 49.5200 49.6300
    11/04/09 1354524 50.7600 49.7500 49.8200 50.0300
    11/05/09 1324303 51.1685 50.1600 50.2500 51.0000
    11/06/09 2137064 50.9700 48.9000 50.8100 50.7500
    11/09/09 1707538 52.0600 50.4500 50.9300 51.9400
    11/10/09 1249266 52.9600 51.8000 51.9900 52.6600
    11/11/09 1070903 53.2300 52.4200 53.0600 52.7800
    11/12/09 1437987 52.8100 51.4600 52.6100 51.6800
    11/13/09 1508794 52.3800 51.4500 51.7300 52.2300
    11/16/09 1345828 52.8400 52.3200 52.4300 52.6800
    11/17/09 979601 53.0500 52.5400 52.5900 52.9600
    11/18/09 952369 53.0700 52.3700 52.9000 52.7700
    11/19/09 997180 52.7200 51.7800 52.7200 52.1600
    11/20/09 1309203 52.0500 51.6100 52.0400 51.9600
    11/23/09 1222422 53.1700 52.3100 52.4500 52.7800
    11/24/09 1307611 53.4900 52.5387 52.9700 53.4700
    11/25/09 984416 54.0000 53.2100 53.6000 53.8300
    11/27/09 453981 53.1600 52.2900 53.0400 52.6800

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    SEMPRA ENERGY ( SRE ) prices from 10/30/2009 through 112909

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/30/09 2108042 52.3200 51.4000 52.0700 51.4500
    11/02/09 4001605 51.7100 49.2000 51.7100 49.7900
    11/03/09 2358451 49.6700 48.9800 49.5200 49.6300
    11/04/09 1354524 50.7600 49.7500 49.8200 50.0300
    11/05/09 1324303 51.1685 50.1600 50.2500 51.0000
    11/06/09 2137064 50.9700 48.9000 50.8100 50.7500
    11/09/09 1707538 52.0600 50.4500 50.9300 51.9400
    11/10/09 1249266 52.9600 51.8000 51.9900 52.6600
    11/11/09 1070903 53.2300 52.4200 53.0600 52.7800
    11/12/09 1437987 52.8100 51.4600 52.6100 51.6800
    11/13/09 1508794 52.3800 51.4500 51.7300 52.2300
    11/16/09 1345828 52.8400 52.3200 52.4300 52.6800
    11/17/09 979601 53.0500 52.5400 52.5900 52.9600
    11/18/09 952369 53.0700 52.3700 52.9000 52.7700
    11/19/09 997180 52.7200 51.7800 52.7200 52.1600
    11/20/09 1309203 52.0500 51.6100 52.0400 51.9600
    11/23/09 1222422 53.1700 52.3100 52.4500 52.7800
    11/24/09 1307611 53.4900 52.5387 52.9700 53.4700
    11/25/09 984416 54.0000 53.2100 53.6000 53.8300
    11/27/09 453981 53.1600 52.2900 53.0400 52.6800

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: SRE

    Return

    as of November 29 2009
    1 Month 0.98%
    6 Month 15.32%
    YTD 23.57%
    1 Year 12.88%
    3 Year -4.53%
    5 Year 41.38%
    Calculate the value of

    or shares