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 09 2009

    1 Month -2.63%
    6 Month 9.38%
    YTD 19.05%
    1 Year 18.85%
    3 Year -4.46%
    5 Year 43.16%

  • SEMPRA ENERGY ( SRE ) prices from 10/09/2009 through 11/09/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/09/09 1.40 M 52.24 51.32 51.47 52.12
    10/12/09 1.14 M 53.14 52.32 53.14 52.50
    10/13/09 1.34 M 52.77 52.11 52.44 52.58
    10/14/09 890,782 53.00 52.39 52.87 52.68
    10/15/09 1.05 M 52.97 52.10 52.10 52.97
    10/16/09 950,939 53.10 52.46 52.70 52.91
    10/19/09 980,336 53.75 52.70 52.90 53.55
    10/20/09 1.01 M 53.38 52.76 53.36 53.18
    10/21/09 1.12 M 53.70 52.94 53.13 53.05
    10/22/09 1.00 M 53.57 52.75 52.99 53.45
    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

    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