Historical Stock Prices

SRE 
$100.38
*  
1.54
1.56%
Get SRE Alerts
*Delayed - data as of Jul. 2, 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: 1 Year, From 03-JUL-2014 TO 03-JUL-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.
07/02/2015 99.5 100.5 99.14 100.38 1,288,364
07/01/2015 98.9 99.39 98.49 98.84 1,296,697
06/30/2015 99.6 99.67 98.67 98.94 1,432,098
06/29/2015 99.29 100.63 99.07 99.28 1,391,382
06/26/2015 99.41 99.62 98.69 99.44 1,541,873
06/25/2015 100.57 100.71 99.36 99.4 1,299,173
06/24/2015 102.68 103.0599 100.98 100.99 1,064,793
06/23/2015 103.63 104.99 102.26 102.54 712,611
06/22/2015 104.13 104.61 103.59 103.82 697,804
06/19/2015 104.15 105.2 103.97 103.97 1,514,448
06/18/2015 104.31 105.29 104.1 104.68 1,380,060
06/17/2015 103.22 105.16 102.85 104.37 2,466,748
06/16/2015 102.28 102.88 101.6 102.8 714,295
06/15/2015 102.78 103.18 102.06 102.59 714,771
06/12/2015 103.57 103.9 102.82 102.86 690,962
06/11/2015 103.99 104.66 103.51 104.04 695,778
06/10/2015 103.46 104.05 103.21 103.33 1,076,886
06/09/2015 103 103.94 102.57 103.05 990,942
06/08/2015 104.31 104.31 102.73 103.04 1,330,443
06/05/2015 103.43 103.93 102.39 103.87 1,023,026
06/04/2015 103.44 105.3 103.39 104.3 1,009,660
06/03/2015 106.02 106.76 104.26 104.76 870,444
06/02/2015 107.01 107.25 105.3 106.3 824,938
06/01/2015 107.47 108.36 107.1 107.59 507,474
05/29/2015 107.96 108.23 107.34 107.47 914,018
05/28/2015 107.57 108.13 106.99 107.98 931,926
05/27/2015 107.3 107.67 106.87 107.4 1,314,184
05/26/2015 107.58 107.86 106.69 107.09 1,561,581
05/22/2015 107.58 107.87 106.81 107.6 741,200
05/21/2015 108.22 108.44 107.34 107.69 825,432
05/20/2015 107.71 108.41 107.13 107.75 833,826
05/19/2015 107.01 108.09 106.38 107.82 651,267
05/18/2015 106.27 107.43 106.23 107.42 823,159
05/15/2015 105.65 106.89 105.07 106.86 1,560,017
05/14/2015 104.71 105.8 104.71 105.44 899,680
05/13/2015 105.57 106.62 103.85 104.26 1,073,406
05/12/2015 104.46 105.64 103.85 105.38 1,308,103
05/11/2015 105.44 106.29 104.65 104.99 968,837
05/08/2015 105.06 106.18 105.06 105.86 1,228,516
05/07/2015 103.52 104.5 103.254 103.79 1,019,272
05/06/2015 104.33 105.39 102.445 103.22 1,641,035
05/05/2015 107.08 108.07 103.39 104.33 1,801,091
05/04/2015 107.02 108.83 106.87 107.81 1,038,265
05/01/2015 106.17 106.89 105.26 106.8 1,335,674
04/30/2015 107.23 107.49 105.09 106.17 1,321,648
04/29/2015 108.28 108.58 106.8 107.64 1,374,880
04/28/2015 108.06 109.08 107.48 108.98 443,748
04/27/2015 110.05 110.05 107.99 108.43 646,991
04/24/2015 108.43 110.31 108.165 109.51 771,009
04/23/2015 107.85 109.06 107.48 108.56 831,049
04/22/2015 107.55 108.18 106.95 107.77 627,345
04/21/2015 108.53 109.18 107.14 107.41 945,151
04/20/2015 107.1 109.2857 107 108.46 699,104
04/17/2015 106.9 107.71 106.1501 106.67 852,617
04/16/2015 108.34 108.54 106.66 107.6 984,679
04/15/2015 108.52 109.24 108.42 108.56 690,728
04/14/2015 107.98 108.8 107.73 108.33 847,717
04/13/2015 109.57 109.99 107.83 107.93 1,133,897
04/10/2015 108.24 108.5 107.71 107.85 1,099,560
04/09/2015 108.51 108.52 107.1 107.9 706,972
04/08/2015 109.75 109.9 108.11 108.61 835,123
04/07/2015 110.19 110.73 109.77 109.81 718,213
04/06/2015 110 111.0943 109.97 110.47 726,552
04/02/2015 109.92 111 109.73 109.97 817,533
04/01/2015 108.82 109.92 107.75 109.86 927,526
03/31/2015 109.36 110.26 108.15 109.02 1,194,241
03/30/2015 108.92 109.93 108.28 109.67 1,015,200
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
12/26/2014 112.14 115.03 112.14 114.86 987,362
12/24/2014 110.52 112.66 110.52 112.09 490,208
12/23/2014 110.68 111.24 109.97 110.33 858,256
12/22/2014 110.05 110.9 109.35 110.59 754,229
12/19/2014 110.17 111 108.92 110.1 1,874,825
12/18/2014 107.12 109.96 106.86 109.94 1,304,046
12/17/2014 105.68 106.995 105.2 106.86 1,733,283
12/16/2014 105.96 107.75 104.75 105.24 1,212,323
12/15/2014 107.1 108.56 105.51 106.12 1,736,615
12/12/2014 109.13 109.87 107.99 108.09 1,067,652
12/11/2014 109.29 110.71 109.1 109.43 1,220,009
12/10/2014 109.89 110.19 108.25 108.33 953,734
12/09/2014 109.15 110.4 108.75 109.81 1,104,982
12/08/2014 110.27 110.93 109.29 109.5 947,735
12/05/2014 110.04 111.025 109.73 110.15 938,742
12/04/2014 110.52 111.295 110.08 111.1 672,952
12/03/2014 110.54 110.97 110.24 110.77 968,382
12/02/2014 108.86 111.04 108.4 110.7 1,501,096
12/01/2014 111.37 111.61 109.2 109.27 1,954,938
11/28/2014 111.71 112.93 111.56 111.73 663,967
11/26/2014 111 112.08 111 111.67 615,412
11/25/2014 110.57 111.51 110.2504 111.16 948,946
11/24/2014 110.37 110.99 110.05 110.16 1,248,863
11/21/2014 110.75 111.415 109.42 110.33 858,835
11/20/2014 109.7 110.64 109.28 110.26 530,661
11/19/2014 110.04 110.5 109.53 110.11 517,163
11/18/2014 109.96 111.11 109.52 110.48 607,865
11/17/2014 108.61 110.15 108.22 109.98 583,021
11/14/2014 109.16 109.61 108.58 108.67 1,164,447
11/13/2014 110.53 110.96 109.23 109.51 973,775
11/12/2014 111.35 111.845 109.76 110.65 1,204,480
11/11/2014 112.84 113.2525 112.06 112.49 862,966
11/10/2014 112.39 112.91 112.19 112.6 1,454,352
11/07/2014 113.07 113.24 112.22 112.49 1,092,714
11/06/2014 113.24 114.5 111.69 112.84 1,704,420
11/05/2014 111.25 113.58 109.64 113.44 1,686,127
11/04/2014 110.75 111.87 109.83 110.9 872,722
11/03/2014 110.25 111.44 109.76 110.84 905,010
10/31/2014 110.98 111.36 109.76 110 1,337,087
10/30/2014 109 110.89 108.17 110.49 1,411,544
10/29/2014 108.91 109.7 107.43 108.51 724,748
10/28/2014 108.04 109.05 107.53 109.04 844,617
10/27/2014 107.9 108.4 107.2506 107.76 822,350
10/24/2014 107.03 107.96 106.71 107.86 766,508
10/23/2014 106.8 107.42 106.21 106.64 954,708
10/22/2014 105.85 107.37 105.59 105.84 933,475
10/21/2014 105.1 105.94 104.75 105.82 922,507
10/20/2014 103.45 104.7 103.11 104.6 912,522
10/17/2014 102.08 103.55 101.96 103.36 1,238,221
10/16/2014 99.27 101.99 98.86 101.61 2,111,868
10/15/2014 101.41 101.81 98.34 100.24 2,712,129
10/14/2014 102.98 103.259 99.32 102 4,334,309
10/13/2014 105.62 106.3 102.38 102.67 2,300,835
10/10/2014 106.16 107.52 105.55 105.7 1,315,641
10/09/2014 108.13 108.66 105.63 105.71 1,473,907
10/08/2014 106.16 108.13 105.965 108.04 1,156,218
10/07/2014 106.85 107.277 106.28 106.36 991,202
10/06/2014 106.79 107.35 106.27 106.97 1,160,782
10/03/2014 105.39 106.95 104.54 106.78 1,008,862
10/02/2014 104.91 105.59 104.6 104.89 776,460
10/01/2014 105.53 106.16 104.79 105.07 1,128,042
09/30/2014 104.96 106.16 104.56 105.38 1,144,682
09/29/2014 103.34 104.95 103.16 104.83 918,780
09/26/2014 103.35 104.04 102.34 103.76 891,224
09/25/2014 104.21 104.76 103.16 103.25 922,654
09/24/2014 104.31 104.7 103.43 104.21 601,797
09/23/2014 104.24 104.61 104.01 104.15 663,482
09/22/2014 105.79 105.845 104.81 105.32 728,848
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
*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?