Sempra (SRE) NYSE

89.55

+2.42(+2.78%)

Updated at June 02 03:59PM

Currency In USD

SRE Historical Return

If you invested $1000 in Sempra (SRE) 10 years ago, it would be worth $2,222.64 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,530.25, while $1000 invested 1 year ago would be worth $1,186.25. This corresponds to total returns of 122.26%, 53.02%, 18.62%, respectively, with annualized returns of 8.31%, 8.88%, 18.62%.

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
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
May 04, 2026	94.16	94.38	94.38	95.11	93.51	2.41M
May 01, 2026	95.2	94.68	94.68	96.06	94.39	2.6M
April 30, 2026	92.18	95.12	95.12	95.26	92.18	4.73M
April 29, 2026	92.35	92.64	92.64	93.6	92.3	2.59M
April 28, 2026	93.01	92.9	92.9	93.76	92.48	2.53M
April 27, 2026	93.24	92.46	92.46	94.06	92.3	3.05M
April 24, 2026	93.91	93.2	93.2	94.08	93.08	2.72M
April 23, 2026	92.92	93.91	93.91	94.12	92.69	4.53M
April 22, 2026	93.99	92.38	92.38	94.55	92.18	2.83M
April 21, 2026	94.5	93.15	93.15	94.58	92.72	2.86M
April 20, 2026	94.28	93.38	93.38	94.43	93.07	3.51M
April 17, 2026	95.4	94.02	94.02	95.81	92.93	4.67M
April 16, 2026	95.22	95.79	95.79	96.05	94.66	3.61M
April 15, 2026	95.96	95.47	95.47	96.41	95.03	2.77M
April 14, 2026	96.12	96.16	96.16	96.27	95.09	3.72M
April 13, 2026	98.65	96.23	96.23	98.77	95.38	3.23M
April 10, 2026	99.57	98.82	98.82	100.16	98.69	1.88M
April 09, 2026	98.75	99.75	99.75	101.04	98.41	2.68M
April 08, 2026	97.71	98.88	98.88	98.89	96.27	2.85M
April 07, 2026	97.8	98.46	98.46	99.11	97.56	2.21M
April 06, 2026	98.29	98.01	98.01	98.91	97.45	3.05M
April 02, 2026	97.34	99.2	99.2	99.28	97.02	3.47M
April 01, 2026	97.01	97.41	97.41	98.45	96.69	2.52M
March 31, 2026	97.18	97.18	97.17	97.44	96.23	4.64M
March 30, 2026	97.32	96.58	96.58	97.61	96.2	3.3M
March 27, 2026	95.41	95.88	95.88	97.08	95.03	2.97M
March 26, 2026	94.96	95.54	95.54	96.29	94.69	2.87M
March 25, 2026	95.68	95.32	95.32	95.96	94.45	3.13M
March 24, 2026	92.79	95	95	95.65	92.72	2.7M
March 23, 2026	93.76	93.46	93.46	94.04	92.52	2.69M
March 20, 2026	95.44	91.72	91.72	95.8	91.16	5.67M
March 19, 2026	94.34	95.25	95.25	95.81	93.68	4.72M
March 18, 2026	95.52	95.04	94.38	96.08	95	2.97M
March 17, 2026	96.97	95.94	95.28	97	95.81	2.63M
March 16, 2026	96.14	95.94	95.28	96.4	95.02	3.56M
March 13, 2026	94.31	95.11	94.45	95.64	94.2	2.78M
March 12, 2026	92.42	93.19	92.55	94.13	91.95	3.46M
March 11, 2026	92.77	92.79	92.15	93.31	92.32	2.13M
March 10, 2026	93.11	92.97	92.33	94.24	92.57	4.53M
March 09, 2026	92.07	93.51	92.86	93.77	90.82	4.06M