Historical Stock Prices

SEP 
$57.97
*  
0.16
0.28%
Get SEP Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading SEP now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 57.52 58.128 57.18 57.97 97,284
12/24/2014 57.27 57.83 56.412 57.81 122,456
12/23/2014 57.35 58.2452 56.875 57.48 180,937
12/22/2014 54.03 57.48 54.02 57.15 242,958
12/19/2014 55.2 55.53 54.415 55 358,528
12/18/2014 57 57.89 53.9 55.14 321,470
12/17/2014 53.85 56.04 53.26 55.21 259,296
12/16/2014 50.68 54.63 50.17 53.56 346,750
12/15/2014 51.51 52.58 50.33 51.34 156,584
12/12/2014 52.38 52.3801 50.33 51.51 341,849
12/11/2014 52.81 53.27 52.11 52.7 198,931
12/10/2014 54.45 54.45 52.18 52.38 212,803
12/09/2014 54.96 55.545 54.3099 54.56 215,798
12/08/2014 56.2 56.41 55.0401 55.1 350,345
12/05/2014 56.41 57.1 56.12 56.43 145,942
12/04/2014 55.67 56.97 55.5801 56.49 239,134
12/03/2014 54.63 55.95 54.16 55.69 265,565
12/02/2014 53.44 54.34 53.1 53.85 314,104
12/01/2014 53.43 53.7 52.36 53.38 274,333
11/28/2014 55.27 55.34 53.76 53.97 130,746
11/26/2014 55.81 56.109 55 55.68 151,939
11/25/2014 55.3 56 55.12 55.4 175,134
11/24/2014 56.24 56.31 54.76 55.1 307,274
11/21/2014 57.84 58.81 55.77 56.24 1,282,042
11/20/2014 56.72 57.64 56.72 57.42 195,987
11/19/2014 57.36 57.69 56.51 56.85 200,548
11/18/2014 57.05 57.74 56.42 57.2 216,710
11/17/2014 56.73 57.5 56.64 57.1 263,234
11/14/2014 55.56 56.8197 55.54 56.36 238,643
11/13/2014 56.09 56.35 55.43 56 192,604
11/12/2014 56.25 56.76 55.378 56.74 162,572
11/11/2014 55.91 56.37 55.36 56.08 152,092
11/10/2014 56.77 57.09 55.8 56.25 151,208
11/07/2014 56.58 57.1399 54.76 56.37 380,556
11/06/2014 55.54 57.37 54.5 57 291,419
11/05/2014 56.1 57 54.31 55.14 212,469
11/04/2014 54.25 54.31 52.9101 54.28 179,603
11/03/2014 54.51 54.86 53.99 54.25 198,348
10/31/2014 54.04 54.35 53.7 54 179,490
10/30/2014 54.64 55.2 50 53.86 189,265
10/29/2014 55.92 55.9273 54.33 54.96 162,198
10/28/2014 54.21 56 53.7101 55.74 388,278
10/27/2014 53.43 54.04 52.82 54.03 145,761
10/24/2014 53 53.62 52.81 53.44 159,134
10/23/2014 53.24 54.1099 51.68 52.99 378,341
10/22/2014 53.88 54.74 52.89 53.06 256,079
10/21/2014 52.24 54.13 51.83 54.13 301,778
10/20/2014 50.73 51.78 50.11 51.71 128,017
10/17/2014 51.2 51.7299 49.4 50.73 276,906
10/16/2014 49.34 53.35 48.9522 50.76 369,227
10/15/2014 49.4 49.9899 48.05 49.65 429,818
10/14/2014 48.75 50.53 48.01 49.48 414,608
10/13/2014 47.66 50.72 47.6 48 480,817
10/10/2014 48 50.36 47.01 47.41 332,426
10/09/2014 49.33 49.62 48.1 48.33 264,462
10/08/2014 49.3 49.83 47.32 49.26 357,839
10/07/2014 49.64 50.23 49.3 49.3 112,094
10/06/2014 50.48 50.8 49.65 50 162,562
10/03/2014 51.24 51.77 50.49 50.62 152,170
10/02/2014 52.97 53 50.5 51.11 281,800
10/01/2014 53.06 53.61 52.9 52.98 213,904
09/30/2014 53 53.4 52.36 52.99 188,693
09/29/2014 52.15 52.83 51.78 52.81 96,923
09/26/2014 52.07 52.46 51.21 52.25 126,236
09/25/2014 52.08 52.264 51 51.79 136,121
09/24/2014 51.26 51.75 50.6665 51.71 368,985
09/23/2014 51.46 52.09 51.2 51.22 128,625
09/22/2014 52.84 53.1 51.31 51.77 280,893
09/19/2014 52.85 53.75 52.15 52.92 466,455
09/18/2014 52.85 52.9199 52.26 52.55 149,095
09/17/2014 52.56 53.08 52.52 52.82 210,076
09/16/2014 52.81 53.1199 52.58 52.61 267,998
09/15/2014 53.75 53.86 52.6 52.81 272,666
09/12/2014 54.61 54.99 53.54 53.62 240,324
09/11/2014 55.23 55.382 54.7 54.72 127,663
09/10/2014 56.04 56.04 55.04 55.54 136,502
09/09/2014 55.84 56.1 55.49 56.1 767,438
09/08/2014 56 56.02 55.5 55.59 111,257
09/05/2014 56.48 56.4871 55.53 56.03 130,952
09/04/2014 56.8 57.279 56.12 56.32 106,663
09/03/2014 56.84 56.87 56.31 56.5 90,780
09/02/2014 57 57.21 56.27 56.52 88,788
08/29/2014 56.82 57.33 56.27 56.99 84,644
08/28/2014 56.44 56.78 56.11 56.46 59,117
08/27/2014 57.5 57.69 56.21 56.44 165,950
08/26/2014 57.3 57.5 57.01 57.31 88,979
08/25/2014 57 57.4099 56.55 57 127,144
08/22/2014 56.05 56.999 55.8 56.83 216,666
08/21/2014 55.09 55.59 54.75 55.44 116,847
08/20/2014 55.14 55.45 54.8 55.3 64,794
08/19/2014 55.2 55.2 54.43 55.07 112,961
08/18/2014 54.75 54.93 54.03 54.86 79,183
08/15/2014 54.13 55.11 53.58 54.5 120,792
08/14/2014 53.97 54.524 53.55 54 94,418
08/13/2014 53.74 55.14 53.33 54.38 143,742
08/12/2014 54.05 54.486 53.15 53.42 118,703
08/11/2014 52.94 54.16 52.62 53.8 167,298
08/08/2014 52.88 53.66 52.33 52.61 97,667
08/07/2014 52.16 52.92 51.9 52.53 136,959
08/06/2014 51.94 52.38 51.22 51.66 157,256
08/05/2014 52.68 52.68 51.85 52.01 109,683
08/04/2014 51.53 52.59 51.42 52.52 70,384
08/01/2014 51.35 52.11 51.01 51.62 77,543
07/31/2014 52.2 52.658 51.4 51.59 90,701
07/30/2014 52.98 53.5 52.01 52.62 107,140
07/29/2014 53.2 53.98 52.77 53.03 60,510
07/28/2014 52.71 53.375 52.71 53.33 75,493
07/25/2014 55.17 55.6099 52.76 52.84 185,749
07/24/2014 55.5 56.45 55.01 55.22 131,342
07/23/2014 54.52 55.57 54.46 55.57 68,472
07/22/2014 54.35 54.7899 53.9 54.47 93,008
07/21/2014 53.44 54.53 53.29 54.34 117,990
07/18/2014 53.84 53.97 53.205 53.68 44,140
07/17/2014 53.56 53.87 52.66 53.56 113,701
07/16/2014 54.06 54.68 53.32 53.85 178,064
07/15/2014 53.64 54.86 53.51 54.19 130,814
07/14/2014 53.64 54.1 53.48 53.74 99,582
07/11/2014 52.59 53.8 52.135 53.8 90,840
07/10/2014 51.95 52.77 51.67 52.38 100,429
07/09/2014 51.34 52.35 51.1 52.35 201,851
07/08/2014 52.17 52.47 51.1 51.34 180,985
07/07/2014 53.5 53.5 52 52.16 129,782
07/03/2014 54.15 54.15 53.18 53.5 114,948
07/02/2014 53.36 53.87 53.34 53.78 124,217
07/01/2014 53.37 53.9613 53.03 53.5 154,442
06/30/2014 52.53 53.45 52.16 53.35 119,571
06/27/2014 52.37 53.128 52.37 52.51 197,953
06/26/2014 52.95 53.204 52.05 52.54 549,000
06/25/2014 53.07 53.39 52.75 52.92 260,564
06/24/2014 52.01 53.8 52.01 53 422,836
06/23/2014 50.44 52.7 50.39 52.01 435,262
06/20/2014 50.59 51.14 50 50.63 1,041,813
06/19/2014 51.54 51.54 50.47 50.86 540,239
06/18/2014 51.64 51.64 51.05 51.18 234,252
06/17/2014 52.04 52.19 51.6 51.76 171,298
06/16/2014 51.71 52.33 51.09 52.16 224,153
06/13/2014 51.89 52.29 51.74 51.98 312,592
06/12/2014 51.05 52.33 50.78 52.23 508,475
06/11/2014 53.37 53.37 51.04 51.04 1,793,349
06/10/2014 52.71 53.74 52.48 53.28 96,902
06/09/2014 53.36 53.36 52.75 52.9 326,367
06/06/2014 53.46 53.7499 53.01 53.28 116,830
06/05/2014 53.78 54 53.28 53.59 102,310
06/04/2014 52.75 53.59 52.5 53.58 132,466
06/03/2014 52.38 52.869 52.02 52.46 91,375
06/02/2014 52.82 52.82 51.7 52.28 159,441
05/30/2014 52.36 52.62 51.57 52.45 160,113
05/29/2014 53.47 53.5999 52 52.21 103,146
05/28/2014 53.24 53.42 52.74 53.22 108,418
05/27/2014 53.24 53.24 52.87 53.13 109,535
05/23/2014 52.68 52.929 52.14 52.87 114,633
05/22/2014 51.42 52.87 51.29 52.68 191,476
05/21/2014 50.39 51.51 50.39 51.26 179,015
05/20/2014 50.55 50.864 50.19 50.37 262,328
05/19/2014 50.88 51.29 50.261 50.46 211,896
05/16/2014 52.36 52.5296 50.55 50.62 238,573
05/15/2014 52.33 52.37 51.29 52.31 159,266
05/14/2014 51.06 53.98 51.01 52.94 316,945
05/13/2014 52.75 52.94 51 51.06 322,377
05/12/2014 52.79 53.03 52.45 52.68 154,567
05/09/2014 53.81 53.85 52.36 52.42 163,225
05/08/2014 55.58 56.6473 53.44 53.55 294,617
05/07/2014 55.25 55.95 53.85 55.25 399,071
05/06/2014 57.34 57.34 55.34 55.35 160,275
05/05/2014 56.15 57.56 56.15 57.34 213,413
05/02/2014 55.45 56.49 55.16 56.27 116,741
05/01/2014 54.3 55.37 54.2925 55.27 240,168
04/30/2014 54.59 54.83 54.11 54.45 138,958
04/29/2014 54.77 55.19 54.13 54.55 134,626
04/28/2014 54.79 55.5 54.63 54.74 81,411
04/25/2014 54.53 54.99 54 54.58 80,575
04/24/2014 54.4 55.13 53.9 54.76 116,299
04/23/2014 54.74 54.74 53.8 54.38 235,903
04/22/2014 53.95 54.99 53.94 54.4 165,760
04/21/2014 54.39 54.39 53.5 53.93 240,032
04/17/2014 52.28 54.23 52.19 53.63 206,285
04/16/2014 50.68 51.94 50.4101 51.79 107,948
04/15/2014 50.1 50.55 49.92 50.46 113,346
04/14/2014 49.75 50.1 49.535 49.96 96,081
04/11/2014 48.1 49.93 48.1 49.57 174,645
04/10/2014 48.77 49.41 48.1 48.29 115,878
04/09/2014 49.59 49.91 48.62 48.94 156,172
04/08/2014 49.21 49.7399 49.0501 49.37 126,920
04/07/2014 49.63 49.88 48.97 49.25 225,692
04/04/2014 50.64 50.9462 49.1 49.33 172,210
04/03/2014 50.27 50.48 49.98 50.25 199,078
04/02/2014 50.03 50.46 49.59 49.98 321,683
04/01/2014 49.25 50.16 48.94 50.03 899,763
03/31/2014 47.94 49.7 47.62 48.95 362,707
03/28/2014 47.62 48 47.3166 47.61 130,453
03/27/2014 47.87 48.02 47.18 47.54 314,424
03/26/2014 47.57 48.1499 47.488 47.74 159,588
03/25/2014 47.81 48.112 47.25 47.58 442,164
03/24/2014 48.26 48.49 47.68 47.93 268,140
03/21/2014 49.45 49.5 48.05 48.05 439,678
03/20/2014 49.04 49.56 48.65 49.08 357,030
03/19/2014 49.5 49.9465 48.87 49.22 488,871
03/18/2014 48.74 49.9 48.4425 49.6 330,913
03/17/2014 48.99 49.35 48.6 48.79 246,385
03/14/2014 48.36 48.49 48.11 48.39 236,339
03/13/2014 48.79 49.1 48.1 48.36 246,698
03/12/2014 48.81 49.6 48.3 48.56 204,951
03/11/2014 48.58 48.99 48.3 48.66 254,053
03/10/2014 48.56 49.25 48.31 48.31 238,183
03/07/2014 48.63 48.81 48.05 48.4 315,706
03/06/2014 49.62 50.07 48.3 48.57 248,626
03/05/2014 48.3 48.5 48.1 48.37 277,298
03/04/2014 48.5 49.1 48 48.41 282,394
03/03/2014 48.09 48.75 47.845 48.23 319,515
02/28/2014 48.55 49.11 47.5 47.72 490,003
02/27/2014 47.41 49.16 46.89 47.1 279,848
02/26/2014 51 51 47.1 47.41 208,748
02/25/2014 49.13 50 48.5 48.85 360,442
02/24/2014 49.17 49.71 48.97 49.1 621,698
02/21/2014 48.29 49.22 47.91 48.96 387,105
02/20/2014 47.73 48.46 47.6101 48.15 343,587
02/19/2014 48.19 48.956 47.76 47.76 350,721
02/18/2014 47.66 48.25 47.01 47.9 244,457
02/14/2014 46.39 48.02 46.39 47.64 131,019
02/13/2014 46.81 48.05 45.89 46.39 266,034
02/12/2014 46.3 46.5 45.72 45.96 240,855
02/11/2014 47 47.269 45.78 45.96 434,154
02/10/2014 44.81 45.98 44.81 45.58 276,534
02/07/2014 44.5 45.13 44.25 44.79 200,347
02/06/2014 43.78 44.23 43.37 43.68 176,625
02/05/2014 44.36 44.818 43 43.21 169,969
02/04/2014 43.02 44.77 43.02 44.39 169,613
02/03/2014 44.3 44.7 43.03 43.03 190,761
01/31/2014 43.6 44.33 43.501 44.3 102,459
01/30/2014 43.99 44.25 43.53 43.68 67,242
01/29/2014 43.85 44.5899 43.5108 43.64 117,438
01/28/2014 44 44.79 43.7 43.9 171,460
01/27/2014 44.38 44.65 43.55 43.62 208,656
01/24/2014 43.55 44.14 43.48 43.72 111,192
01/23/2014 43.75 44.3296 43.3 43.48 234,528
01/22/2014 43.61 44.9 43.4601 43.55 327,252
01/21/2014 43.34 43.895 43.15 43.45 260,128
01/17/2014 43.65 43.865 43 43.25 165,920
01/16/2014 42.65 43.23 42.5 43.23 257,418
01/15/2014 42.64 42.7 42.26 42.5 175,059
01/14/2014 42.56 43.99 41.7025 42.25 175,643
01/13/2014 43 43.4699 42.1 42.22 293,811
01/10/2014 42.99 42.99 41.53 42.13 273,029
01/09/2014 43.25 43.25 42.5 42.71 244,092
01/08/2014 44.19 44.19 42.795 42.92 218,096
01/07/2014 44.47 44.51 43.61 43.82 148,111
01/06/2014 44.8 44.99 44.11 44.34 135,837
01/03/2014 44.93 44.93 43.63 44.48 267,229
01/02/2014 45.4 45.719 44.505 44.68 259,026
12/31/2013 44.78 45.83 44.22 45.35 96,934
12/30/2013 43.89 45.199 43.5001 44.75 127,304
12/27/2013 43.3 43.95 42.74 43.76 46,517
12/26/2013 43.68 43.949 43.04 43.07 94,710
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?