NYSE, SRE End of Day and Historical Stock Data [Sempra]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, SRE:

14 Aug 25 16:54

LAST: 81.88	CHANGE: 0.34	OPEN: 81.89	HIGH: 82.52	ASK: 119.15	VOLUME: 2.78M
LAST: 81.88	CHG(%): 0.41	PREV: 82.22	LOW: 81.36	BID: 119.14

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	81.89	82.52	81.37	81.88	2.78M
13 Aug 25	82.29	82.65	81.58	82.22	3.16M
12 Aug 25	81.04	82.12	80.72	82.09	2.6M
11 Aug 25	81.75	81.99	80.39	80.90	3.91M
08 Aug 25	82.47	83.50	81.05	81.71	3.6M
07 Aug 25	81.49	83.24	81.00	82.59	5.96M
06 Aug 25	82.43	82.92	80.89	81.15	4.81M
05 Aug 25	83.25	83.26	80.65	82.37	5.17M
04 Aug 25	81.54	83.49	81.40	82.98	4.36M
01 Aug 25	81.66	81.78	80.45	80.97	2.66M

COMPANY PROFILE

Name:
About:	A description of Sempra Energy and its subsidiaries (the company) is given in "Management's Discussion and Analysis of Financial Condition and Results of Operations" of the 2007 Annual Report to Shareholders (Annual Report), which is incorporated by reference. The company has five separately managed reportable segments consisting of Southern California Gas Company (SoCalGas), San Diego Gas & Electric Company (SDG&E), Sempra Commodities, Sempra Generation and Sempra Pipelines & Storage. SoCalGas and SDG&E are collectively referred to as "the Sempra Utilities." In July 2007, the company entered into an agreement with The Royal Bank of Scotland plc (RBS) to form a partnership to purchase and operate the company's commodity-marketing businesses, which generally comprise the Sempra Commodities segment. This agreement is discussed in "Sempra Global ? Joint Venture Partnership with RBS" herein. Company Website The company's website address is http://www.sempra.com. ...
Sector:	Public Utilities
Industry:	Natural Gas Distribution
CUSIP:	816851109
CIK:	1032208

SYMBOL HISTORY

Purchase End of Day History
for this symbol from May 19, 1994

Purchase Intraday History
for this symbol from May 19, 1994

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	16.44
PEG Ratio:	2.24
EPS Ratio:	4.55
DivYield:	2.86
PtB:	1.59
PtS:	2.63
EBITDA:	3.71B
Shares:	652.17M
Market Cap:	53.4B
52wk range:	61.90 - 95.77

TECHNICALS

MA5:	81.76
MA20:	81.02
MA50:	77.46
MA200:	79.37
STO9:	44.74
RSI14:	54.72
WPR14:	-41.20
MTM14:	1.57
ROC14:	0.02
Week High:	83.50
Week Low:	80.39
Month High:	83.50
Month Low:	73.85
Volatility:	1.99