Sempra (SREA) NYSE

Currency In USD

SREA Historical Return

If you invested $1000 in Sempra (SREA) since IPO date, it would be worth $1,213.02 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $988.9, while $1000 invested 1 year ago would be worth $923.84. This corresponds to total returns of 21.3%, -1.11%, -7.62%, respectively, with annualized returns of 2.73%, -0.22%, -7.62%.

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
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
August 14, 2026	20.61	20.67	20.67	20.71	20.6	32,282
August 13, 2026	20.54	20.65	20.65	20.66	20.54	40,159
August 12, 2026	20.64	20.57	20.57	20.77	20.53	53,128
August 11, 2026	20.56	20.57	20.57	20.84	20.56	29,357
August 10, 2026	20.65	20.63	20.63	20.65	20.54	54,988
August 07, 2026	20.8	20.65	20.65	20.8	20.61	34,952
August 06, 2026	20.73	20.67	20.67	20.76	20.65	40,140
August 05, 2026	20.94	20.75	20.75	21.05	20.75	26,046
August 04, 2026	21.07	20.87	20.87	21.07	20.87	45,241
August 03, 2026	20.89	21	21	21.01	20.84	79,109
July 31, 2026	21.15	20.85	20.85	21.16	20.71	118,847
July 30, 2026	21.15	21.14	21.14	21.2	21.09	49,579
July 29, 2026	21.26	21.13	21.13	21.27	21.08	44,414
July 28, 2026	21.21	21.2	21.2	21.27	21.17	31,445
July 27, 2026	21.27	21.19	21.19	21.33	21.14	28,404
July 24, 2026	21.14	21.17	21.17	21.25	21.07	29,212
July 23, 2026	21.2	21.19	21.19	21.31	21.03	49,699
July 22, 2026	21.3	21.25	21.25	21.3	21.23	47,576
July 21, 2026	21.37	21.3	21.3	21.48	21.3	36,515
July 20, 2026	21.35	21.37	21.37	21.45	21.35	40,086
July 17, 2026	21.4	21.39	21.39	21.43	21.3	111,190
July 16, 2026	21.33	21.4	21.4	21.45	21.31	29,599
July 15, 2026	21.34	21.42	21.42	21.46	21.33	195,201
July 14, 2026	21.39	21.33	21.33	21.39	21.31	52,851
July 13, 2026	21.39	21.31	21.31	21.39	21.31	48,573
July 10, 2026	21.34	21.38	21.38	21.44	21.27	36,532
July 09, 2026	21.3	21.41	21.41	21.44	21.3	44,925
July 08, 2026	21.4	21.34	21.34	21.4	21.22	71,852
July 07, 2026	21.43	21.34	21.34	21.47	21.3	54,284
July 06, 2026	21.14	21.35	21.35	21.35	21.11	54,387
July 02, 2026	21.13	21.14	21.14	21.22	21.08	42,915
July 01, 2026	20.94	21.13	21.13	21.16	20.92	54,345
June 30, 2026	20.96	20.86	20.86	21.19	20.83	495,487
June 29, 2026	20.83	20.96	20.96	21.13	20.78	59,227
June 26, 2026	20.89	20.8	20.8	20.97	20.72	84,484
June 25, 2026	20.9	20.95	20.95	20.99	20.83	103,266
June 24, 2026	20.88	20.9	20.9	21	20.78	113,658
June 23, 2026	20.84	20.83	20.83	20.95	20.77	69,310
June 22, 2026	21.1	20.92	20.92	21.1	20.88	40,616
June 18, 2026	21.04	21.1	21.1	21.14	20.93	71,923
June 17, 2026	20.95	20.9	20.9	21	20.84	34,902
June 16, 2026	20.96	20.92	20.92	21.04	20.83	70,965
June 15, 2026	21.13	20.95	20.95	21.2	20.93	50,297
June 12, 2026	21.39	21.33	21.33	21.4	21.29	30,136
June 11, 2026	21.14	21.36	21.36	21.43	21.14	231,870
June 10, 2026	20.89	21.12	21.12	21.27	20.88	51,689
June 09, 2026	20.98	20.98	20.98	21.14	20.8	59,786
June 08, 2026	21.08	20.94	20.94	21.47	20.91	50,480
June 05, 2026	21.28	21.07	21.07	21.28	21.04	49,750
June 04, 2026	21.31	21.3	21.3	21.46	21.24	19,552
June 03, 2026	21.43	21.31	21.31	21.43	21.31	21,040
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