Sempra (SRE) NYSE

Currency In USD

SRE Historical Return

If you invested $1000 in Sempra (SRE) 10 years ago, it would be worth $2,138.85 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,473.84, while $1000 invested 1 year ago would be worth $924.97. This corresponds to total returns of 113.89%, 47.38%, -7.5%, respectively, with annualized returns of 7.9%, 8.06%, -7.5%.

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
October 21, 2026	83.34	83.5	83.5	83.83	83.02	2.74M
October 20, 2026	82.59	82.81	82.81	83.1	81.94	2.91M
October 19, 2026	83.16	81.74	81.74	83.16	81.4	4.68M
October 16, 2026	82.27	83.41	83.41	83.53	81.77	3.8M
October 15, 2026	82.83	81.93	81.93	82.92	81.28	3.16M
October 14, 2026	82.1	81.99	81.99	82.35	81.01	3.55M
October 13, 2026	82.39	82.37	82.37	82.49	80.7	2.6M
October 12, 2026	81.45	81.88	81.88	81.93	81.13	2.29M
October 09, 2026	80.22	81.34	81.34	81.4	79.9	3.37M
October 08, 2026	79.73	80.08	80.08	80.37	79.18	3.34M
October 07, 2026	79.76	79.69	79.69	80	79.14	2.49M
October 06, 2026	78.37	79.97	79.97	79.99	78.37	2.89M
October 05, 2026	78.32	78.16	78.16	78.68	77.62	3.37M
October 02, 2026	78.26	78.38	78.38	79.17	78.12	2.94M
October 01, 2026	77.43	78.05	78.05	78.2	77.06	3.23M
September 30, 2026	78.66	77.96	77.96	78.94	77.94	4.63M
September 29, 2026	76.68	78.18	78.18	78.26	76.21	3.28M
September 28, 2026	77.9	76.89	76.89	77.9	76.66	4.41M
September 25, 2026	77.47	77.93	77.93	78	77.08	2.73M
September 24, 2026	78.68	77.74	77.74	78.83	77.67	4.12M
September 23, 2026	80.52	79	79	80.56	78.74	3.14M
September 22, 2026	80.94	80.98	80.98	81.7	80.67	2.88M
September 21, 2026	81.3	81.2	81.2	81.61	80.82	3.12M
September 18, 2026	81.5	81.31	81.31	81.83	81	6.06M
September 17, 2026	82.19	82.18	82.18	82.53	81.32	3.69M
September 16, 2026	81.78	81.7	81.7	82.48	81.35	4.13M
September 15, 2026	83.32	81.2	81.2	83.32	80.98	3.19M
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