Sempra (SREA) NYSE

21.52

-0.08(-0.37%)

Updated at June 02 04:00PM

Currency In USD

SREA Historical Return

If you invested $1000 in Sempra (SREA) since IPO date, it would be worth $1,273.37 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 $1,054.39, while $1000 invested 1 year ago would be worth $1,086.87. This corresponds to total returns of 27.34%, 5.44%, 8.69%, respectively, with annualized returns of 3.54%, 1.06%, 8.69%.

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

SREA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	21.56	21.52	21.52	21.65	21.43	73,097
June 01, 2026	21.3	21.6	21.6	21.62	21.3	30,043
May 29, 2026	21.26	21.4	21.4	21.47	21.26	43,595
May 28, 2026	21.33	21.3	21.3	21.56	21.3	25,739
May 27, 2026	21.25	21.2	21.2	21.59	21.2	62,124
May 26, 2026	21.27	21.29	21.29	21.34	21.2	27,456
May 22, 2026	21.28	21.2	21.2	21.28	21.13	13,476
May 21, 2026	21.19	21.2	21.2	21.34	21.1	21,358
May 20, 2026	21.23	21.3	21.3	21.34	21.18	25,433
May 19, 2026	21.2	21.16	21.16	21.25	21.15	21,667
May 18, 2026	21.33	21.3	21.3	21.46	21.25	32,474
May 15, 2026	21.46	21.29	21.29	21.48	21.29	23,111
May 14, 2026	21.61	21.55	21.55	21.75	21.53	19,312
May 13, 2026	21.62	21.61	21.61	21.66	21.58	26,119
May 12, 2026	21.59	21.64	21.64	21.65	21.51	23,994
May 11, 2026	21.61	21.59	21.59	21.64	21.52	34,493
May 08, 2026	21.55	21.62	21.62	21.62	21.47	43,038
May 07, 2026	21.56	21.47	21.47	21.57	21.45	34,991
May 06, 2026	21.51	21.55	21.55	21.62	21.51	19,235
May 05, 2026	21.62	21.5	21.5	21.63	21.45	27,548
May 04, 2026	21.57	21.56	21.56	21.63	21.45	42,566
May 01, 2026	21.6	21.6	21.6	21.68	21.57	23,451
April 30, 2026	21.53	21.57	21.57	21.67	21.47	60,802
April 29, 2026	21.58	21.47	21.47	21.62	21.45	20,544
April 28, 2026	21.74	21.62	21.62	21.77	21.6	26,406
April 27, 2026	21.69	21.7	21.7	21.76	21.63	15,115
April 24, 2026	21.74	21.69	21.69	21.78	21.65	28,877
April 23, 2026	21.74	21.69	21.69	21.8	21.65	62,754
April 22, 2026	21.75	21.74	21.74	21.82	21.68	20,173
April 21, 2026	21.93	21.75	21.75	21.93	21.73	31,041
April 20, 2026	21.97	21.93	21.93	21.97	21.86	22,974
April 17, 2026	21.93	21.97	21.97	22.03	21.85	31,960
April 16, 2026	21.91	21.75	21.75	21.92	21.75	21,407
April 15, 2026	21.89	21.85	21.85	21.89	21.75	29,989
April 14, 2026	21.65	21.79	21.79	21.87	21.65	42,024
April 13, 2026	21.58	21.64	21.64	21.75	21.37	45,694
April 10, 2026	21.37	21.56	21.56	21.6	21.26	51,756
April 09, 2026	21.27	21.36	21.36	21.38	21.22	31,581
April 08, 2026	21.45	21.27	21.27	21.48	21.24	35,220
April 07, 2026	21.18	21.2	21.2	21.22	21.07	29,200
April 06, 2026	21.17	21.11	21.11	21.27	21.1	30,172
April 02, 2026	20.77	21.15	21.15	21.17	20.71	41,586
April 01, 2026	20.74	20.82	20.82	21.01	20.72	103,613
March 31, 2026	21.08	20.6	20.6	21.25	20.55	298,898
March 30, 2026	21.19	20.93	20.93	21.42	20.92	51,660
March 27, 2026	21.36	21.17	21.17	21.38	21.14	27,535
March 26, 2026	21.59	21.4	21.4	21.67	21.35	50,593
March 25, 2026	21.75	21.71	21.71	21.85	21.68	29,065
March 24, 2026	21.79	21.71	21.71	21.84	21.38	34,478
March 23, 2026	21.65	21.91	21.91	21.96	21.65	42,751
March 20, 2026	22.06	21.53	21.53	22.06	21.5	43,133
March 19, 2026	21.8	22	22	22.06	21.8	36,042
March 18, 2026	22	21.92	21.92	22.07	21.85	32,845
March 17, 2026	21.96	21.86	21.97	22.1	21.86	24,917
March 16, 2026	21.9	0	21.89	21.98	0	34,077
March 13, 2026	21.88	0	21.84	22.02	0	33,834
March 12, 2026	22.23	22.25	21.89	22.41	22.23	44,361
March 11, 2026	22.41	22.3	21.94	22.44	22.3	18,799
March 10, 2026	6.44	6.44	22.02	6.44	6.44	57,468
March 09, 2026	22.63	22.41	22.05	22.63	22.33	51,854