Historical Stock Prices

SRE 
$114.86
*  
2.77
2.47%
Get SRE Alerts
*Delayed - data as of Dec. 26, 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

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 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
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
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?