Historical Stock Prices

SRE 
$106
*  
0.67
0.64%
Get SRE Alerts
*Delayed - data as of Sep. 19, 2014  -  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 for next time

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

Results for: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 105.94 106.1 105.33 106 1,293,883
09/18/2014 105.41 105.97 104.95 105.33 631,101
09/17/2014 106.07 106.68 104.89 105.34 1,485,048
09/16/2014 104.22 105.45 104.09 105.14 526,658
09/15/2014 103.85 104.67 103.71 104.31 637,524
09/12/2014 105.69 105.736 103.395 103.61 840,029
09/11/2014 104.93 106.035 104.45 105.98 653,684
09/10/2014 105.35 105.69 104.47 104.88 954,874
09/09/2014 106.65 106.88 105.57 105.71 761,258
09/08/2014 107.555 107.81 106.81 107.21 789,395
09/05/2014 106.09 107.39 106.09 107.36 646,926
09/04/2014 105.79 106.46 105.63 106.11 907,547
09/03/2014 105.78 106.52 105.62 106.05 606,945
09/02/2014 106.28 106.45 105.15 105.57 1,438,045
08/29/2014 104.76 106.09 104.76 105.97 918,409
08/28/2014 103.83 105.32 103.65 104.88 806,511
08/27/2014 102.88 104.04 102.45 103.94 850,906
08/26/2014 103.8 103.995 102.42 102.47 607,827
08/25/2014 104.19 104.19 103.28 103.63 759,376
08/22/2014 104 104.38 103.02 103.37 735,156
08/21/2014 103.37 104.61 103.37 104.01 617,859
08/20/2014 103.91 104.12 103.27 103.84 777,125
08/19/2014 102.9 103.95 102.81 103.91 594,117
08/18/2014 103.14 103.58 102.68 102.81 553,833
08/15/2014 102.88 103.72 102.66 103.04 1,186,776
08/14/2014 101.26 102.61 101.26 102.37 684,519
08/13/2014 100.8 101.55 100.78 101.25 496,030
08/12/2014 100.9 101.41 100.56 100.79 861,990
08/11/2014 101 101.85 100.8 100.95 750,739
08/08/2014 99.94 101.18 99.54 100.94 1,146,164
08/07/2014 97.76 100.81 97.3 99.52 2,205,334
08/06/2014 97.27 97.4008 96.13 97.25 2,663,812
08/05/2014 99.12 99.6 97.51 97.8 1,212,340
08/04/2014 99.66 99.79 97.93 99.6 2,034,515
08/01/2014 99.54 100.61 99.43 99.76 948,865
07/31/2014 100.99 101.41 99.6 99.71 1,059,881
07/30/2014 103.05 103.5 101.07 101.41 914,868
07/29/2014 103 103.48 102.42 102.95 1,020,178
07/28/2014 101.49 103.28 101.43 103.09 781,491
07/25/2014 101.8 102.22 101.38 101.54 676,793
07/24/2014 102.36 102.84 101.64 102.08 967,932
07/23/2014 102.2 102.38 101.9247 102.06 690,490
07/22/2014 102.22 102.34 101.87 102.22 750,326
07/21/2014 101.99 102.38 101.52 102.11 729,673
07/18/2014 102.09 102.59 101.33 102.51 837,723
07/17/2014 101.98 102.56 101.56 101.59 908,613
07/16/2014 102.2 102.41 101.11 102.23 850,002
07/15/2014 101.34 102.03 101.22 101.81 1,226,251
07/14/2014 102.3 102.77 101.115 101.15 841,595
07/11/2014 102.26 102.8 102.04 102.24 815,331
07/10/2014 101.92 102.81 101.92 102.45 590,834
07/09/2014 101.96 102.53 101.01 102.24 1,135,225
07/08/2014 101.31 102.3761 101.31 101.98 1,117,363
07/07/2014 101.02 101.58 100.59 101.46 1,259,748
07/03/2014 101.85 101.86 100.45 100.73 774,989
07/02/2014 103.3 103.34 101.77 102.17 847,667
07/01/2014 104.53 104.6 103.44 103.5 784,192
06/30/2014 103.74 104.8 103.51 104.71 1,045,787
06/27/2014 103.5 104.36 102.7847 104.03 1,032,728
06/26/2014 104.51 104.71 104.04 104.52 647,258
06/25/2014 104 104.97 103.95 104.72 639,687
06/24/2014 103.81 104.47 103.55 104.16 865,519
06/23/2014 104.18 104.45 103.35 103.68 544,431
06/20/2014 105.06 105.1 103.9 103.96 1,232,024
06/19/2014 104.12 105.25 103.6431 104.65 1,408,007
06/18/2014 101.41 104.19 101.385 104.13 1,262,117
06/17/2014 101.2 101.52 100.7 101.41 862,798
06/16/2014 101.11 102.28 100.744 101.67 1,127,896
06/13/2014 99.75 101.13 99.275 101.12 1,439,463
06/12/2014 99.16 99.89 98.32 99.73 988,602
06/11/2014 99.98 100.04 98.68 99.21 1,025,323
06/10/2014 100.75 100.92 100.07 100.17 515,106
06/09/2014 100.99 101.97 100.67 101.01 933,553
06/06/2014 101.24 101.65 100.61 100.71 905,832
06/05/2014 100.25 101.36 100.03 101.11 794,652
06/04/2014 100.13 100.54 99.77 100.25 1,609,577
06/03/2014 100.33 100.61 100.02 100.52 684,448
06/02/2014 100.1 100.74 99.9 100.47 719,691
05/30/2014 99.86 100.69 99.86 100.35 1,175,818
05/29/2014 99.62 100.13 99.24 100.05 960,544
05/28/2014 99.13 99.77 99.07 99.71 723,161
05/27/2014 99.7 99.87 98.97 99.06 638,598
05/23/2014 98.5 99.47 98.175 99.14 732,357
05/22/2014 98.08 98.87 97.94 98.5 563,160
05/21/2014 97.47 98.41 97.23 98.15 1,110,177
05/20/2014 97.07 97.75 96.59 97.16 851,961
05/19/2014 98.27 98.34 97.05 97.08 812,586
05/16/2014 97.99 98.26 97.55 98.2 1,095,057
05/15/2014 98.61 98.89 97.69 97.84 805,067
05/14/2014 97.65 98.95 97.65 98.49 1,106,698
05/13/2014 98.26 98.62 97.41 97.69 817,130
05/12/2014 98.77 98.8 97.84 97.88 897,770
05/09/2014 99.47 99.63 98.285 98.35 1,305,342
05/08/2014 100.3 100.6689 99.58 99.63 1,206,416
05/07/2014 98.93 100.47 98.755 100.41 1,075,291
05/06/2014 98.54 99.08 98.36 98.75 750,535
05/05/2014 97.98 99.1 97.61 98.6 718,548
05/02/2014 97.86 99.12 96.58 98.09 1,569,960
05/01/2014 98.64 99.17 97.87 98.72 821,682
04/30/2014 98.81 99.51 98.37 98.61 920,963
04/29/2014 99.43 99.81 98.38 98.7 1,008,946
04/28/2014 98.77 99.62 98.15 99.45 1,263,872
04/25/2014 97.3 98.73 97.3 98.66 1,108,629
04/24/2014 97.06 97.49 96.49 97.19 778,303
04/23/2014 96.87 97.81 96.77 96.97 1,326,520
04/22/2014 96.88 97.32 96.46 96.66 948,106
04/21/2014 97.13 97.6272 96.55 96.9 759,324
04/17/2014 97.82 98.56 96.99 97.13 1,176,173
04/16/2014 97.07 98.53 96.74 98.36 1,629,968
04/15/2014 96.94 97.1 95.88 96.85 2,016,519
04/14/2014 97.22 97.25 96.31 96.63 1,592,704
04/11/2014 96.61 97.54 96.21 96.42 1,789,876
04/10/2014 96.86 98.21 96.36 96.73 1,181,154
04/09/2014 96.41 96.91 95.47 96.82 1,005,067
04/08/2014 95.46 96.9 95.15 96.28 1,380,305
04/07/2014 96.35 96.63 95.53 95.57 1,351,075
04/04/2014 96.56 97.89 96.09 96.44 962,173
04/03/2014 96.37 96.62 95.94 96.09 997,549
04/02/2014 96.45 96.66 95.74 96.05 1,059,590
04/01/2014 96.76 96.81 95.54 96.46 1,095,516
03/31/2014 96.41 97.12 95.629 96.76 1,014,566
03/28/2014 96.2 96.25 94.93 95.75 1,193,930
03/27/2014 96.03 96.93 95.43 96.2 1,274,034
03/26/2014 96.7 97.21 95.84 95.92 1,438,345
03/25/2014 95.76 96.34 95.45 96.11 1,157,440
03/24/2014 96.47 97.42 95.69 96.14 1,270,179
03/21/2014 97.03 97.48 96.15 96.3 1,325,011
03/20/2014 95.29 96.22 94.5503 96.17 1,391,285
03/19/2014 96.44 96.98 95.24 95.65 1,749,518
03/18/2014 96.38 96.49 95.75 96.44 1,129,078
03/17/2014 96.08 96.715 95.67 96.39 821,696
03/14/2014 95.45 96.5 95.23 95.92 2,372,686
03/13/2014 94.67 96.205 94.61 95.54 1,740,605
03/12/2014 93.61 94.62 93.6 94.58 860,161
03/11/2014 94.15 94.39 93 93.96 1,384,683
03/10/2014 93.32 94.18 93.08 94.16 1,309,692
03/07/2014 93.44 93.68 92.81 93.67 880,739
03/06/2014 94.04 94.16 93.38 93.61 1,027,922
03/05/2014 94.36 94.6 93.39 93.66 1,118,252
03/04/2014 94.82 95.22 94.49 94.94 932,887
03/03/2014 94.13 94.7597 93.93 94.08 1,093,859
02/28/2014 94.27 94.745 93.89 94.47 1,056,821
02/27/2014 92.56 95.8397 92 94.1 2,792,666
02/26/2014 93.17 93.62 91.0244 92.3 1,411,928
02/25/2014 92.8 93.94 92.5418 93.08 1,124,455
02/24/2014 93.24 94.24 92.56 92.57 1,103,063
02/21/2014 93.18 93.75 92.96 93 1,151,647
02/20/2014 92.79 93.4453 92.45 92.93 961,167
02/19/2014 93.44 94.54 92.61 92.63 1,422,948
02/18/2014 93.22 93.88 93.22 93.42 1,062,130
02/14/2014 92.94 93.19 92.34 93.15 1,003,083
02/13/2014 92.01 92.94 91.78 92.9 1,656,607
02/12/2014 92.91 93.45 92.11 92.43 2,603,582
02/11/2014 92.68 94.34 92.63 93.5 2,467,768
02/10/2014 92.03 92.89 91.54 92.68 1,212,625
02/07/2014 91.56 92.6 90.86 92.24 1,008,532
02/06/2014 90.38 91.44 89.87 91.23 1,054,407
02/05/2014 90.7 90.84 90.06 90.48 1,498,783
02/04/2014 92.33 92.33 90.83 91.15 1,314,414
02/03/2014 92.87 94.44 91.69 91.95 1,514,164
01/31/2014 90.84 92.94 90.71 92.71 1,956,676
01/30/2014 90.69 91.8 90.53 91.5 968,358
01/29/2014 89.94 90.52 89.94 90.22 2,082,446
01/28/2014 90.2 90.8 89.93 90.2 1,484,252
01/27/2014 90.51 90.83 89.93 90.06 1,216,920
01/24/2014 91.47 92.19 90.26 90.28 1,490,345
01/23/2014 92.43 92.6 91.5 92.21 812,205
01/22/2014 92.8 93.53 92.67 92.81 880,854
01/21/2014 92.28 92.97 91.78 92.93 700,939
01/17/2014 92.33 92.45 91.726 91.95 650,933
01/16/2014 92.05 92.19 91.32 92.14 672,011
01/15/2014 91.88 92.75 91.78 92 1,486,848
01/14/2014 90.9 91.69 90.53 91.67 995,952
01/13/2014 91.55 92.17 90.65 90.86 872,920
01/10/2014 90.92 92.97 90.89 91.93 1,349,322
01/09/2014 89.91 90.35 89.77 90.33 1,275,369
01/08/2014 90.36 90.64 89.56 89.74 2,138,248
01/07/2014 89.13 90.62 89.13 90.5 1,472,491
01/06/2014 87.03 89.24 86.73 89.16 1,614,008
01/03/2014 88.41 89.15 88.1101 88.8 1,177,189
01/02/2014 89.55 89.67 88.13 88.44 1,327,162
12/31/2013 89.69 89.99 89.54 89.76 892,218
12/30/2013 89.25 89.76 88.97 89.49 1,081,133
12/27/2013 89.5 89.5 88.69 89.19 669,748
12/26/2013 89.55 89.82 89.06 89.45 1,700,293
12/24/2013 88.79 89.63 88.46 89.46 729,183
12/23/2013 89.99 90 88.66 88.97 1,378,857
12/20/2013 88.46 90.42 88.46 89.8 1,926,911
12/19/2013 87.91 88.44 87.11 88.31 949,910
12/18/2013 87.37 88.47 86 88.44 2,059,602
12/17/2013 87.18 87.312 86.41 87.25 1,173,624
12/16/2013 86.91 87.44 86.56 86.9 517,853
12/13/2013 86.71 86.95 86.23 86.49 513,462
12/12/2013 86.82 87.68 86.56 86.61 811,685
12/11/2013 87.87 87.88 86.73 86.84 914,220
12/10/2013 87.8 88.49 87.26 87.88 1,781,296
12/09/2013 88.01 88.2 87.28 87.74 892,652
12/06/2013 87.86 88.6689 87.44 88.07 1,145,711
12/05/2013 87.76 87.95 87.13 87.38 800,583
12/04/2013 87.66 88.07 86.92 87.99 1,109,607
12/03/2013 87.8 88.56 87.6 88.3 1,045,407
12/02/2013 88.31 89.07 87.62 88.06 1,467,704
11/29/2013 87.61 88.9 87.61 88.44 615,812
11/27/2013 88.18 88.54 87.83 88.52 1,679,897
11/26/2013 88.78 88.9 87.62 88.36 2,454,753
11/25/2013 89.63 90.23 89.21 89.33 980,402
11/22/2013 89.59 89.9 88.81 89.49 1,126,592
11/21/2013 89.65 90.4 89.43 89.81 1,008,602
11/20/2013 90.51 91.04 89.18 89.32 660,739
11/19/2013 90.86 90.98 90.35 90.51 745,033
11/18/2013 91.4 91.48 90.6175 90.99 618,135
11/15/2013 89.78 91.18 89.7 91.16 1,120,258
11/14/2013 89.96 90.465 89.62 90 1,227,057
11/13/2013 88.51 89.79 88.1 89.49 1,162,957
11/12/2013 89.56 89.65 88.32 88.83 585,037
11/11/2013 89.5 90.15 89.33 89.64 797,738
11/08/2013 89.72 89.75 88.04 89.63 1,676,614
11/07/2013 92 92.22 89.96 90.14 1,332,740
11/06/2013 90.5 92.57 90.33 91.97 2,152,553
11/05/2013 91.92 92.93 90.46 90.48 1,643,925
11/04/2013 92.08 93 91.14 91.93 744,623
11/01/2013 91.31 91.93 90.94 91.72 925,142
10/31/2013 91.64 92.08 90.68 91.14 997,957
10/30/2013 91.96 92.74 91.43 91.82 830,663
10/29/2013 91.2 92.19 90.8 92.1 941,247
10/28/2013 91.22 91.88 90.67 91.16 884,527
10/25/2013 89.97 91.2501 89.55 91.21 729,854
10/24/2013 90.72 90.75 89.54 90.07 786,421
10/23/2013 90.92 91.37 90.19 90.62 685,916
10/22/2013 90.07 91.21 88.33 90.76 914,420
10/21/2013 90.31 90.73 89.475 89.76 891,321
10/18/2013 89.91 90.75 89.67 90.43 1,323,187
10/17/2013 87.5 89.62 86.99 89.51 1,152,596
10/16/2013 87 87.86 86.61 87.69 1,135,799
10/15/2013 86.72 86.791 85.6 85.66 983,627
10/14/2013 87.29 87.56 86.08 87.05 776,416
10/11/2013 86.92 87.74 86.92 87.51 719,541
10/10/2013 85.7 87.445 85.42 87.25 1,116,332
10/09/2013 85.39 86.54 85.1199 85.23 1,005,486
10/08/2013 85.36 86.17 84.89 85.43 1,151,963
10/07/2013 85.03 85.99 84.99 85.46 686,932
10/04/2013 85.4 85.96 85.29 85.49 1,141,526
10/03/2013 85.5 85.8 85.035 85.41 1,172,413
10/02/2013 85.11 85.67 84.55 85.62 1,290,809
10/01/2013 85.57 85.62 84.8301 85.35 1,543,476
09/30/2013 86.07 86.51 85.07 85.6 1,757,383
09/27/2013 86.58 87.12 86.36 86.62 875,349
09/26/2013 86.72 87.56 86.55 87.04 715,633
09/25/2013 87.39 87.51 86.56 86.72 1,019,212
09/24/2013 87.99 88.46 87.64 87.71 887,660
09/23/2013 86.75 88.48 86.41 88.03 843,092
09/20/2013 87.82 88 86.41 86.75 1,499,575
09/19/2013 88.77 89.46 87.4 87.83 1,458,271
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?