Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • SEMPRA ENERGY Historical Prices

  • Historical Data: SRE

    Return as of November 23 2009

    1 Month 0.30%
    6 Month 18.72%
    YTD 24.09%
    1 Year 21.33%
    3 Year -3.38%
    5 Year 40.73%

  • SEMPRA ENERGY ( SRE ) prices from 10/23/2009 through 11/23/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/23/09 1.12 M 53.54 52.49 53.34 52.74
    10/26/09 1.65 M 53.31 51.57 52.88 51.74
    10/27/09 1.31 M 52.48 51.63 52.10 51.75
    10/28/09 1.64 M 51.94 51.23 51.82 51.31
    10/29/09 1.17 M 52.21 51.25 51.42 52.17
    10/30/09 2.10 M 52.32 51.40 52.07 51.45
    11/02/09 4.00 M 51.71 49.20 51.71 49.79
    11/03/09 2.35 M 49.67 48.98 49.52 49.63
    11/04/09 1.35 M 50.76 49.75 49.82 50.03
    11/05/09 1.32 M 51.1685 50.16 50.25 51.00
    11/06/09 2.13 M 50.97 48.90 50.81 50.75
    11/09/09 1.70 M 52.06 50.45 50.93 51.94
    11/10/09 1.24 M 52.96 51.80 51.99 52.66
    11/11/09 1.07 M 53.23 52.42 53.06 52.78
    11/12/09 1.43 M 52.81 51.46 52.61 51.68
    11/13/09 1.50 M 52.38 51.45 51.73 52.23
    11/16/09 1.34 M 52.84 52.32 52.43 52.68
    11/17/09 979,601 53.05 52.54 52.59 52.96
    11/18/09 952,369 53.07 52.37 52.90 52.77
    11/19/09 997,180 52.72 51.78 52.72 52.16
    11/20/09 1.30 M 52.05 51.61 52.04 51.96

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: SRE

    Valuation

    Calculate the value of or shares of SRE , since