Sempra (SRE) NYSE

Currency In USD

SRE Historical Return

If you invested $1000 in Sempra (SRE) 10 years ago, it would be worth $2,093.43 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,459.76, while $1000 invested 1 year ago would be worth $1,036.77. This corresponds to total returns of 109.34%, 45.98%, 3.68%, respectively, with annualized returns of 7.66%, 7.85%, 3.68%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SRE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 15, 2026	91.88	91.93	91.93	92.65	91.2	4.52M
June 12, 2026	91.72	92.29	92.29	92.96	91.72	3.04M
June 11, 2026	91.44	91.54	91.54	92.68	91.25	4.1M
June 10, 2026	91.55	91.03	91.03	91.74	90.42	3.12M
June 09, 2026	89.6	90.87	90.87	91.06	89.1	3.34M
June 08, 2026	91.48	89	89	91.68	88.98	3.62M
June 05, 2026	90.46	91.42	91.42	92.12	90.46	2.96M
June 04, 2026	89.54	90.34	90.34	90.61	89.03	2.27M
June 03, 2026	89.79	89.53	89.53	91.25	89.2	3.62M
June 02, 2026	87.66	89.55	89.55	89.65	87.66	3.62M
June 01, 2026	88.22	87.13	87.13	89.37	87.1	2.97M
May 29, 2026	90.5	89.13	89.13	90.53	88.59	9.73M
May 28, 2026	91.17	90.03	90.03	91.42	89.48	2.99M
May 27, 2026	91.23	91.26	91.26	91.65	90.58	2.6M