Sempra (SREA) NYSE

Currency In USD

SREA Historical Return

If you invested $1000 in Sempra (SREA) since IPO date, it would be worth $1,099.41 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $889.85, while $1000 invested 1 year ago would be worth $836.56. This corresponds to total returns of 9.94%, -11.02%, -16.34%, respectively, with annualized returns of 1.29%, -2.31%, -16.34%.

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
November 10, 2026	19.04	18.58	18.58	19.06	18.55	54,084
November 09, 2026	18.99	19.1	19.1	19.16	18.88	62,925
November 06, 2026	18.85	18.88	18.88	19.03	18.7	81,332
November 05, 2026	18.83	18.8	18.8	18.89	18.55	61,428
November 04, 2026	18.52	18.82	18.82	18.93	18.52	90,370
November 03, 2026	18.53	18.42	18.42	18.76	18.42	104,028
November 02, 2026	18.62	18.55	18.55	18.69	18.53	80,668
October 30, 2026	18.42	18.53	18.53	18.74	18.4	134,026
October 29, 2026	18.72	18.45	18.45	18.84	18.4	74,569
October 28, 2026	18.61	18.72	18.72	18.9	18.46	102,693
October 27, 2026	18.94	18.6	18.6	19.05	18.55	122,147
October 26, 2026	19.14	18.83	18.83	19.19	18.66	53,908
October 23, 2026	18.93	19.01	19.01	19.14	18.73	35,837
October 22, 2026	18.91	18.89	18.89	19.05	18.55	69,014
October 21, 2026	18.78	18.9	18.9	19.12	18.73	52,080
October 20, 2026	19	18.8	18.8	19.2	18.75	36,903
October 19, 2026	18.9	18.97	18.97	19.38	18.88	51,366
October 16, 2026	19.28	18.85	18.85	19.52	18.81	80,367
October 15, 2026	19	19.22	19.22	19.25	18.9	69,031
October 14, 2026	18.89	18.83	18.83	19.06	18.78	78,652
October 13, 2026	18.83	18.9	18.9	18.98	18.81	46,052
October 12, 2026	18.86	18.79	18.79	19.08	18.78	38,352
October 09, 2026	18.94	18.8	18.8	18.94	18.63	57,677
October 08, 2026	18.61	18.87	18.87	18.98	18.43	65,753
October 07, 2026	18.88	18.69	18.69	19.05	18.51	65,196
October 06, 2026	19.02	18.96	18.96	19.1	18.8	49,803
October 05, 2026	18.87	18.94	18.94	19.03	18.81	51,355
October 02, 2026	19.08	19	19	19.24	18.92	79,977
October 01, 2026	18.62	19.01	19.01	19.11	18.48	113,592
September 30, 2026	18.93	18.62	18.62	19.19	18.54	169,008
September 29, 2026	19.04	18.8	18.8	19.08	18.77	78,790
September 28, 2026	19.03	18.93	18.93	19.18	18.9	82,640
September 25, 2026	19.34	19.14	19.14	19.4	19.1	67,564
September 24, 2026	19.4	19.39	19.39	19.75	19.31	50,249
September 23, 2026	19.63	19.55	19.55	19.76	19.45	34,262
September 22, 2026	19.67	19.73	19.73	19.79	19.63	34,984
September 21, 2026	19.58	19.74	19.74	19.75	19.5	71,590
September 18, 2026	19.68	19.55	19.55	19.69	19.46	48,820
September 17, 2026	19.9	19.66	19.66	19.98	19.59	63,321
September 16, 2026	19.45	19.91	19.91	20.09	19.44	88,369
September 15, 2026	19.43	19.54	19.54	19.75	19.43	103,031
September 11, 2026	19.86	19.92	19.92	20.07	19.75	38,513
September 10, 2026	19.8	19.76	19.76	19.97	19.76	50,467
September 09, 2026	19.88	19.92	19.92	20.02	19.75	110,994
September 08, 2026	20.01	19.94	19.94	20.03	19.9	57,480
September 04, 2026	19.95	19.94	19.94	20.05	19.89	30,860
September 03, 2026	20.05	19.93	19.93	20.09	19.92	64,644
September 02, 2026	19.98	20	20	20.03	19.9	74,725
September 01, 2026	20.12	19.96	19.96	20.18	19.91	59,874
August 31, 2026	20.3	20.21	20.21	20.32	20.03	110,643
August 28, 2026	20.55	20.45	20.45	20.6	20.35	90,002
August 27, 2026	20.62	20.55	20.55	20.62	20.48	47,649
August 26, 2026	20.66	20.6	20.6	20.66	20.56	55,906
August 25, 2026	20.48	20.7	20.7	20.7	20.48	78,242
August 24, 2026	20.53	20.48	20.48	20.53	20.41	29,421
August 21, 2026	20.53	20.5	20.5	20.58	20.41	28,454
August 20, 2026	20.53	20.5	20.5	20.6	20.41	36,081
August 19, 2026	20.58	20.55	20.55	20.64	20.46	71,547
August 18, 2026	20.58	20.51	20.51	20.58	20.46	46,866
August 17, 2026	20.67	20.58	20.58	20.67	20.52	171,085