Sempra (SRE) NYSE

Currency In USD

SRE Historical Return

If you invested $1000 in Sempra (SRE) 10 years ago, it would be worth $2,157.13 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,566.7, while $1000 invested 1 year ago would be worth $1,090.25. This corresponds to total returns of 115.71%, 56.67%, 9.02%, respectively, with annualized returns of 7.99%, 9.39%, 9.02%.

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
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
May 26, 2026	93.34	91.55	91.55	93.36	91.49	2.2M
May 22, 2026	91.91	92.8	92.8	93.03	91.26	557,848
May 21, 2026	91.48	91.55	91.55	91.99	90.76	1.89M
May 20, 2026	91.6	91.46	91.46	92.08	90.88	2.64M
May 19, 2026	90.04	91.31	91.31	91.37	89.51	3.27M
May 18, 2026	90.95	90.23	90.23	91.19	88.97	3.05M
May 15, 2026	91.82	90.43	90.43	92.02	89.68	5.37M
May 14, 2026	92.19	92.86	92.86	92.98	91.95	3.37M
May 13, 2026	92.9	91.68	91.68	93.11	91.64	4.79M
May 12, 2026	91.69	93.41	93.41	94.09	91.69	4.28M
May 11, 2026	91.97	92.83	92.83	93.73	91.5	3.77M
May 08, 2026	92.45	91.53	91.53	93.34	91.5	4.15M
May 07, 2026	92.18	91.57	91.57	92.2	89.62	4.26M
May 06, 2026	93.78	93.67	93.67	94.1	92.37	4.18M
May 05, 2026	94.59	94.37	94.37	95.29	94.29	2.33M