SRE
Sempra Energy (SRE)
NYSE
$91.99+$0.37 (+0.40%)
Price as of Jun 23, 2026 1:38 PM EDT
  • $59.9B
    Market Cap
  • 24.57%
    1-Year Change
  • Utilities - Diversified
    Industry
  • 1 Month
    -1.27%
    Low Price$87.13
    High Price$92.29
  • 3 Months
    -0.11%
    Low Price$87.13
    High Price$99.75
  • 1 Year
    +24.57%
    Low Price$74.14
    High Price$99.75
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
90.67
92.14
90.00
91.62
+1.03%
4,648,648
06/18/2026
90.43
91.57
89.84
90.69
+0.49%
9,725,378
06/17/2026
91.05
91.91
89.80
90.25
-1.66%
5,537,070
06/16/2026
92.03
92.98
91.63
91.77
-0.17%
5,061,990
06/15/2026
91.88
92.65
91.20
91.93
-0.39%
4,873,098
06/12/2026
91.72
92.96
91.72
92.29
+0.82%
3,056,686
06/11/2026
91.44
92.68
91.25
91.54
+0.56%
4,147,822
06/10/2026
91.55
91.74
90.42
91.03
+0.18%
3,145,948
06/09/2026
89.60
91.06
89.10
90.87
+2.10%
3,768,979
06/08/2026
91.48
91.68
88.98
89.00
-2.65%
3,633,513
06/05/2026
90.46
92.12
90.46
91.42
+1.20%
2,958,349
06/04/2026
89.54
90.61
89.03
90.34
+0.90%
2,274,184
06/03/2026
89.79
91.25
89.20
89.53
-0.02%
4,512,586
06/02/2026
87.66
89.65
87.66
89.55
+2.78%
4,150,731
06/01/2026
88.22
89.37
87.10
87.13
-2.24%
2,967,718
05/29/2026
90.50
90.53
88.59
89.13
-1.00%
9,726,793
05/28/2026
91.17
91.42
89.48
90.03
-1.35%
2,995,337
05/27/2026
91.23
91.65
90.58
91.26
-0.32%
2,603,162
05/26/2026
93.34
93.36
91.49
91.55
-1.35%
2,197,929
05/22/2026
91.91
93.03
91.26
92.80
+1.37%
2,201,972
05/21/2026
91.48
91.99
90.76
91.55
+0.10%
1,886,699
05/20/2026
91.60
92.08
90.88
91.46
+0.16%
2,637,509
05/19/2026
90.04
91.37
89.51
91.31
+1.20%
3,271,346
05/18/2026
90.95
91.19
88.97
90.23
-0.22%
3,054,308
05/15/2026
91.82
92.02
89.68
90.43
-2.62%
5,373,674
05/14/2026
92.19
92.98
91.95
92.86
+1.29%
3,424,416
05/13/2026
92.90
93.11
91.64
91.68
-1.85%
4,786,938
05/12/2026
91.69
94.09
91.69
93.41
+0.62%
4,276,809
05/11/2026
91.97
93.73
91.50
92.83
+1.42%
3,850,385
05/08/2026
92.45
93.34
91.50
91.53
-0.04%
4,296,599
05/07/2026
92.18
92.20
89.62
91.57
-2.24%
4,261,043
05/07/2026
$1.51 Earnings
05/06/2026
93.78
94.10
92.37
93.67
-0.74%
4,184,013
05/05/2026
94.59
95.29
94.29
94.37
-0.01%
2,330,083
05/04/2026
94.16
95.11
93.51
94.38
-0.31%
2,411,146
05/01/2026
95.20
96.06
94.39
94.67
-0.47%
2,603,503
04/30/2026
92.18
95.26
92.18
95.12
+2.68%
4,745,930
04/29/2026
92.35
93.60
92.30
92.64
-0.28%
2,607,700
04/28/2026
93.01
93.76
92.48
92.90
+0.48%
2,627,768
04/27/2026
93.24
94.06
92.30
92.46
-0.79%
3,050,148
04/24/2026
93.91
94.08
93.08
93.20
-0.76%
2,724,833
04/23/2026
92.92
94.12
92.69
93.91
+1.66%
4,735,533
04/22/2026
93.99
94.55
92.18
92.38
-0.83%
2,921,993
04/21/2026
94.50
94.58
92.72
93.15
-0.25%
2,974,823
04/20/2026
94.28
94.43
93.07
93.38
-0.68%
3,513,220
04/17/2026
95.40
95.81
92.93
94.02
-1.85%
4,675,878
04/16/2026
95.22
96.05
94.66
95.79
+0.34%
3,611,459
04/15/2026
95.96
96.41
95.03
95.47
-0.72%
2,848,872
04/14/2026
96.12
96.27
95.09
96.16
-0.07%
3,837,343
04/13/2026
98.65
98.77
95.38
96.23
-2.62%
3,231,767
04/10/2026
99.57
100.16
98.69
98.82
-0.93%
1,880,318
04/09/2026
98.75
101.04
98.41
99.75
+0.88%
2,677,067
04/08/2026
97.71
98.89
96.27
98.88
+0.43%
2,888,668
04/07/2026
97.80
99.11
97.56
98.46
+0.46%
2,210,246
04/06/2026
98.29
98.91
97.45
98.01
-1.20%
3,127,519
04/02/2026
97.34
99.28
97.02
99.20
+1.84%
3,555,789
04/01/2026
97.01
98.45
96.69
97.41
+0.25%
2,598,277
03/31/2026
97.18
97.44
96.23
97.17
+0.61%
4,759,935
03/30/2026
97.32
97.61
96.20
96.58
+0.73%
3,303,258
03/27/2026
95.41
97.08
95.03
95.88
+0.36%
3,166,713
03/26/2026
94.96
96.29
94.69
95.54
+0.23%
3,411,743
03/25/2026
95.68
95.96
94.45
95.32
+0.34%
3,699,710
03/24/2026
92.79
95.65
92.72
95.00
+1.65%
3,196,824
03/23/2026
93.76
94.04
92.52
93.46
+1.90%
3,344,140
03/20/2026
95.44
95.80
91.16
91.72
-3.71%
5,703,476
03/19/2026
94.34
95.81
93.68
95.25
+0.92%
4,734,328
03/19/2026
$0.66 Dividend
03/18/2026
94.86
95.42
94.34
94.38
-0.94%
3,585,495
03/17/2026
96.30
96.33
95.15
95.28
0.00%
2,949,973
03/16/2026
95.47
95.73
94.36
95.28
+0.87%
3,562,126
03/13/2026
93.66
94.98
93.55
94.45
+2.06%
2,783,075
03/12/2026
91.78
93.48
91.31
92.55
+0.43%
3,699,073
03/11/2026
92.13
92.66
91.68
92.15
-0.19%
2,132,393
03/10/2026
92.47
93.59
91.93
92.33
-0.58%
4,533,200
03/09/2026
91.43
93.12
90.19
92.86
+0.95%
4,064,937
03/06/2026
91.84
92.61
90.55
91.99
-1.39%
3,595,165
03/05/2026
94.09
94.15
92.24
93.29
-1.52%
3,905,437
03/04/2026
95.54
95.57
93.89
94.73
+0.03%
2,470,353
03/03/2026
93.46
95.27
92.14
94.70
-0.32%
3,245,851
03/02/2026
95.46
95.78
94.50
95.01
-0.62%
3,064,303
02/27/2026
95.51
95.78
93.96
95.60
+1.12%
4,816,502
02/26/2026
95.10
96.77
93.36
94.54
+0.74%
4,950,878
02/26/2026
$1.28 Earnings
02/25/2026
93.13
94.13
92.20
93.85
+0.56%
4,172,513
02/24/2026
93.01
93.72
91.61
93.32
+0.40%
2,976,427
02/23/2026
92.81
94.15
92.41
92.95
+0.05%
2,930,704
02/20/2026
92.96
92.96
91.85
92.90
+0.62%
3,255,533
02/19/2026
91.21
92.45
90.99
92.33
+1.35%
2,402,923
02/18/2026
92.38
93.20
90.94
91.10
-1.30%
3,420,721
02/17/2026
94.51
94.84
92.16
92.30
-1.94%
3,342,090
02/13/2026
91.99
95.08
91.30
94.12
+2.14%
6,225,140
02/12/2026
90.85
92.71
90.58
92.15
+1.77%
4,902,333
02/11/2026
89.98
90.58
89.16
90.55
+1.65%
3,670,417
02/10/2026
87.29
89.43
86.73
89.08
+2.54%
4,143,412
02/09/2026
86.86
87.43
85.58
86.87
+0.14%
3,696,310
02/06/2026
86.94
87.47
85.61
86.76
+0.81%
4,775,495
02/05/2026
85.41
86.51
85.04
86.06
+0.03%
4,489,952
02/04/2026
86.91
87.09
85.78
86.03
-0.43%
4,110,043
02/03/2026
85.29
86.54
85.20
86.40
+0.90%
5,622,667
02/02/2026
86.40
87.14
85.20
85.62
-0.91%
3,788,545