If you invested $1000 in Sempra (SRE) 10 years ago, it would be worth $2,151.26 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,444.37, while $1000 invested 1 year ago would be worth $1,014.36. This corresponds to total returns of 115.13%, 44.44%, 1.44%, respectively, with annualized returns of 7.96%, 7.63%, 1.44%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 84.54 | 83.34 | 83.34 | 84.94 | 83.18 | 1.73M |
| September 10, 2026 | 85.54 | 84 | 84 | 85.81 | 83.82 | 2.53M |
| September 09, 2026 | 85.76 | 85.01 | 85.01 | 86.15 | 84.65 | 3.06M |
| September 08, 2026 | 84.16 | 85.47 | 85.47 | 86.08 | 84.07 | 3.81M |
| September 04, 2026 | 84 | 84.04 | 84.04 | 84.56 | 83.55 | 2.69M |
| September 03, 2026 | 84.01 | 84.57 | 84.57 | 84.73 | 83.84 | 3.42M |
| September 02, 2026 | 83.59 | 83.79 | 83.79 | 84.42 | 82.56 | 6.5M |
| September 01, 2026 | 82.96 | 84.26 | 84.26 | 84.49 | 82.4 | 6.41M |
| August 31, 2026 | 79.98 | 81.7 | 81.7 | 82.57 | 79.59 | 9.43M |
| August 28, 2026 | 85.4 | 84.31 | 84.31 | 87.19 | 83.58 | 4.96M |
| August 27, 2026 | 84.44 | 84.75 | 84.75 | 85.01 | 83.69 | 2.58M |
| August 26, 2026 | 84.12 | 85.28 | 85.28 | 85.47 | 84.01 | 2.03M |
| August 25, 2026 | 84.66 | 84.03 | 84.03 | 85 | 83.99 | 2.87M |
| August 24, 2026 | 83.08 | 84.57 | 84.57 | 84.83 | 82.85 | 3.48M |
| August 21, 2026 | 87.64 | 82.89 | 82.89 | 87.83 | 82.67 | 5.18M |
| August 20, 2026 | 85.05 | 87.38 | 87.38 | 88.14 | 85.05 | 4.25M |
| August 19, 2026 | 87.37 | 85.59 | 85.59 | 87.55 | 85.43 | 2.67M |
| August 18, 2026 | 86.99 | 87.18 | 87.18 | 87.3 | 86.4 | 3.56M |
| August 17, 2026 | 86.16 | 85.94 | 85.94 | 86.34 | 85.57 | 3.16M |
| August 14, 2026 | 86.39 | 86.41 | 86.41 | 87.26 | 86.24 | 3.37M |
| August 13, 2026 | 86.19 | 86.48 | 86.48 | 86.98 | 85.85 | 3.8M |
| August 12, 2026 | 85.57 | 85.92 | 85.92 | 86.73 | 85.29 | 4.03M |
| August 11, 2026 | 84.35 | 85.48 | 85.48 | 85.75 | 83.95 | 3.3M |
| August 10, 2026 | 83.85 | 84.31 | 84.31 | 85.16 | 83.85 | 4.59M |
| August 07, 2026 | 83.84 | 83.88 | 83.88 | 85.71 | 83.65 | 6.22M |
| August 06, 2026 | 84.64 | 84.35 | 84.35 | 85.96 | 84.04 | 5.71M |
| August 05, 2026 | 86.67 | 84.66 | 84.66 | 86.82 | 84.11 | 5.26M |
| August 04, 2026 | 87.49 | 86.65 | 86.65 | 87.61 | 85.8 | 6.32M |
| August 03, 2026 | 88.34 | 87.73 | 87.73 | 89.01 | 87.51 | 3.31M |
| July 31, 2026 | 89.54 | 88.55 | 88.55 | 89.98 | 88.53 | 2.76M |
| July 30, 2026 | 88.72 | 89.58 | 89.58 | 89.7 | 88.21 | 4.35M |
| July 29, 2026 | 90.98 | 88.82 | 88.82 | 91.48 | 88.62 | 2.77M |
| July 28, 2026 | 91.46 | 90.56 | 90.56 | 93.02 | 90.53 | 2.21M |
| July 27, 2026 | 92.6 | 91.25 | 91.25 | 93.15 | 91.13 | 1.98M |
| July 23, 2026 | 92.9 | 93.44 | 93.44 | 94.21 | 92.46 | 2.45M |
| July 22, 2026 | 91.63 | 93.05 | 93.05 | 93.41 | 91.36 | 2.99M |
| July 21, 2026 | 90.34 | 90.59 | 90.59 | 90.75 | 89.4 | 2.6M |
| July 20, 2026 | 92.51 | 90.69 | 90.69 | 93.34 | 90.66 | 2.44M |
| July 17, 2026 | 94.55 | 92.25 | 92.25 | 95.12 | 92.19 | 3.3M |
| July 16, 2026 | 92.51 | 93.15 | 93.15 | 93.47 | 92.35 | 2.29M |
| July 15, 2026 | 93.23 | 92.78 | 92.78 | 94.24 | 92.46 | 2.5M |
| July 14, 2026 | 95.06 | 93.36 | 93.36 | 95.61 | 93.32 | 2.33M |
| July 13, 2026 | 94.55 | 94.41 | 94.41 | 95.33 | 93.97 | 2.45M |
| July 10, 2026 | 94.61 | 94.2 | 94.2 | 95.01 | 93.8 | 2.35M |
| July 09, 2026 | 95.51 | 94.62 | 94.62 | 95.97 | 93.85 | 3.03M |
| July 08, 2026 | 95.1 | 95.33 | 95.33 | 96.02 | 94.41 | 3.11M |
| July 07, 2026 | 93.9 | 94.59 | 94.59 | 95.51 | 93.41 | 2.54M |
| July 06, 2026 | 93.02 | 92.95 | 92.95 | 93.32 | 92.17 | 3.08M |
| July 02, 2026 | 92.16 | 93.06 | 93.06 | 93.2 | 91.83 | 2.16M |
| July 01, 2026 | 92.32 | 91.37 | 91.37 | 93.11 | 91.28 | 3.61M |
| June 30, 2026 | 93.33 | 92.71 | 92.71 | 93.76 | 92.43 | 4.91M |
| June 29, 2026 | 93.85 | 93.91 | 93.91 | 94.56 | 93.11 | 2.13M |
| June 26, 2026 | 93.82 | 94.27 | 94.27 | 94.31 | 92.9 | 4.17M |
| June 25, 2026 | 92.56 | 93.43 | 93.43 | 93.64 | 91.67 | 4.57M |
| June 24, 2026 | 92.72 | 92.73 | 92.73 | 92.93 | 91.49 | 2.97M |
| June 23, 2026 | 91.84 | 92.29 | 92.29 | 92.47 | 91.09 | 5.27M |
| June 22, 2026 | 90.67 | 91.62 | 91.62 | 92.14 | 90 | 4.53M |
| June 18, 2026 | 90.43 | 90.69 | 90.69 | 91.57 | 89.84 | 6.67M |
| June 17, 2026 | 91.05 | 90.25 | 90.25 | 91.91 | 89.8 | 5.54M |
| June 16, 2026 | 92.03 | 91.77 | 91.77 | 92.98 | 91.63 | 5.06M |