Historical Stock Prices

SRE 
$108.5
*  
1.33
1.24%
Get SRE Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading SRE 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: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 107.29 109.17 107.1 108.5 1,730,201
03/26/2015 110.55 110.55 107.06 107.17 2,003,196
03/25/2015 110.38 111.25 109.34 109.45 1,045,105
03/24/2015 111.44 112.33 110.65 110.98 684,830
03/23/2015 111.58 112.18 111.25 111.53 1,837,575
03/20/2015 111.41 112.3 110.53 111.8 1,659,791
03/19/2015 111.91 112.9 110.27 110.68 822,090
03/18/2015 109.26 112.9 108.69 112.31 1,164,000
03/17/2015 108.3 109.375 107.77 109.26 1,170,178
03/16/2015 106.76 108.94 106.39 108.72 940,330
03/13/2015 108.12 108.18 105.62 106.36 1,086,356
03/12/2015 106.57 108.96 106.19 108.49 1,031,203
03/11/2015 107 107.74 105.87 106.15 800,524
03/10/2015 107.79 108.45 106.77 106.8 1,485,890
03/09/2015 106.98 108.56 106.77 108 1,399,019
03/06/2015 107.49 107.49 105.92 107 2,773,003
03/05/2015 108.41 109.135 107.96 108.81 650,710
03/04/2015 108.02 108.12 107.49 107.91 730,592
03/03/2015 107.18 108.68 106.99 108.67 1,189,409
03/02/2015 107.77 107.98 106.09 107.13 1,656,007
02/27/2015 108.47 109.11 107.85 108.2 934,570
02/26/2015 109.29 109.76 107.33 108.45 1,368,318
02/25/2015 110.09 110.41 108.48 108.64 1,178,541
02/24/2015 110.43 111.27 109.87 110.27 926,122
02/23/2015 109.98 110.78 109.75 110.55 814,901
02/20/2015 109.35 110.12 108.46 109.94 852,764
02/19/2015 109.99 110.52 108.77 109.2 1,440,608
02/18/2015 105.97 109.78 105.86 109.71 1,231,561
02/17/2015 105.56 107.12 104.69 106.26 1,495,457
02/13/2015 106.42 107 104.64 105.56 1,082,858
02/12/2015 107.25 107.6394 106.25 106.67 1,212,826
02/11/2015 109.45 109.48 106.82 107.12 1,098,617
02/10/2015 108.04 110.67 108.03 110.38 1,290,014
02/09/2015 107.8 108.7 107.17 107.88 951,132
02/06/2015 112.93 113.04 107.5 108.21 1,335,303
02/05/2015 112.85 113.75 111.88 113.42 745,615
02/04/2015 113.37 113.76 111.8 112.03 940,649
02/03/2015 112.84 114.02 112.28 113.81 1,071,917
02/02/2015 112.38 113.25 110.88 113.18 741,735
01/30/2015 113.97 114.54 111.78 111.92 838,106
01/29/2015 113.23 115.06 112.38 114.94 627,258
01/28/2015 114.57 116.21 113.11 113.34 712,873
01/27/2015 114.04 115.1 113.89 114.54 620,334
01/26/2015 114.67 115.17 113.4 114.53 550,485
01/23/2015 114.96 115.9 114.494 115.08 553,323
01/22/2015 114.81 115.41 113.79 114.51 717,160
01/21/2015 113.32 114.71 112.79 114.5 866,807
01/20/2015 113.21 113.8 112.41 113.67 825,628
01/16/2015 111.78 113 111.2 112.95 937,222
01/15/2015 111.87 112.59 111.18 112.14 828,480
01/14/2015 110.34 111.52 109.45 111.46 739,739
01/13/2015 111.32 112.5 110.21 110.81 1,106,690
01/12/2015 111.24 111.24 109.4 110.15 567,389
01/09/2015 111.78 111.78 109.977 110.75 903,912
01/08/2015 110.95 112.18 110.95 111.76 748,368
01/07/2015 109.39 111.21 109.13 110.77 1,118,462
01/06/2015 110.1 111.79 108.92 109.01 1,183,410
01/05/2015 111.77 112.13 109.5 110.04 973,028
01/02/2015 111.78 112.27 110.69 112.09 716,445
12/31/2014 113.46 113.72 111.25 111.36 748,011
12/30/2014 115.52 115.52 113.17 113.32 620,254
12/29/2014 114.72 116.3 114.72 115.85 1,690,806
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?