Sempra (SREA) NYSE

Currency In USD

SREA Historical Return

If you invested $1000 in Sempra (SREA) since IPO date, it would be worth $1,265.09 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,026.9, while $1000 invested 1 year ago would be worth $1,045.48. This corresponds to total returns of 26.51%, 2.69%, 4.55%, respectively, with annualized returns of 3.39%, 0.53%, 4.55%.

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
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
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