SRE | Sempra Energy | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Sempra Energy (SRE)

NYSE

$83.92-$0.14 (-0.17%)

Price as of Oct 23, 2026 7:56 PM EDT

$55.4B
Market Cap
-6.67%
1-Year Change
Utilities - Diversified
Industry

1 Month
+7.30%

Low Price$76.89

High Price$84.77
3 Months
-9.28%

Low Price$76.89

High Price$90.49
1 Year
-6.67%

Low Price$76.89

High Price$98.22

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	84.65	84.65	83.93	84.06	-0.84%	2,774,516
10/22/2026	83.81	84.98	83.59	84.77	+1.52%	2,798,028
10/21/2026	83.34	83.83	83.02	83.50	+0.83%	2,736,600
10/20/2026	82.59	83.10	81.94	82.81	+1.31%	2,954,389
10/19/2026	83.16	83.16	81.40	81.74	-2.00%	4,737,655
10/16/2026	82.27	83.53	81.77	83.41	+1.81%	3,808,653
10/15/2026	82.83	82.92	81.28	81.93	-0.07%	3,198,682
10/14/2026	82.10	82.35	81.01	81.99	-0.46%	3,549,578
10/13/2026	82.39	82.49	80.70	82.37	+0.60%	2,605,720
10/12/2026	81.45	81.93	81.13	81.88	+0.66%	2,306,543
10/09/2026	80.23	81.40	79.90	81.34	+1.57%	3,370,747
10/08/2026	79.73	80.37	79.18	80.08	+0.49%	3,516,149
10/07/2026	79.76	80.00	79.14	79.69	-0.35%	2,494,275
10/06/2026	78.37	79.99	78.37	79.97	+2.32%	2,909,209
10/05/2026	78.32	78.68	77.62	78.16	-0.28%	3,599,246
10/02/2026	78.26	79.17	78.12	78.38	+0.42%	2,949,929
10/01/2026	77.43	78.20	77.06	78.05	+0.12%	3,226,580
09/30/2026	78.66	78.94	77.94	77.96	-0.28%	4,634,650
09/29/2026	76.68	78.26	76.21	78.18	+1.68%	3,287,292
09/28/2026	77.90	77.90	76.66	76.89	-1.33%	4,933,016
09/25/2026	77.47	78.00	77.08	77.93	+0.24%	2,764,915
09/24/2026	78.68	78.83	77.67	77.74	-0.77%	4,422,607
09/24/2026	$0.66 Dividend
09/23/2026	79.85	79.89	78.09	78.34	-2.45%	3,139,322
09/22/2026	80.27	81.02	80.00	80.31	-0.27%	2,893,037
09/21/2026	80.62	80.93	80.14	80.52	-0.14%	3,171,191
09/18/2026	80.82	81.15	80.33	80.63	-1.06%	6,148,516
09/17/2026	81.51	81.84	80.64	81.50	+0.59%	3,936,857
09/16/2026	81.10	81.79	80.67	81.02	+0.62%	4,128,489
09/15/2026	82.63	82.63	80.31	80.52	-2.16%	3,929,310
09/14/2026	82.93	83.43	82.13	82.30	-0.42%	2,454,754
09/11/2026	83.84	84.23	82.48	82.65	-0.79%	1,740,510
09/10/2026	84.83	85.09	83.12	83.30	-1.19%	2,538,884
09/09/2026	85.05	85.43	83.95	84.30	-0.54%	3,072,502
09/08/2026	83.46	85.36	83.37	84.76	+1.70%	3,830,107
09/04/2026	83.30	83.85	82.85	83.34	-0.63%	2,705,677
09/03/2026	83.31	84.02	83.14	83.87	+0.93%	3,504,340
09/02/2026	82.89	83.72	81.87	83.09	-0.56%	6,581,537
09/01/2026	82.27	83.79	81.71	83.56	+3.13%	6,415,050
08/31/2026	79.31	81.88	78.93	81.02	-3.10%	9,481,953
08/28/2026	84.69	86.46	82.88	83.61	-0.52%	4,959,533
08/27/2026	83.74	84.30	82.99	84.04	-0.62%	2,576,927
08/26/2026	83.42	84.76	83.31	84.57	+1.49%	2,137,391
08/25/2026	83.96	84.29	83.29	83.33	-0.64%	2,977,905
08/24/2026	82.39	84.12	82.16	83.87	+2.03%	3,766,034
08/21/2026	86.91	87.10	81.98	82.20	-5.14%	5,176,593
08/20/2026	84.34	87.41	84.34	86.65	+2.09%	4,952,748
08/19/2026	86.64	86.82	84.72	84.88	-1.82%	2,672,314
08/18/2026	86.27	86.57	85.68	86.45	+1.44%	3,557,246
08/17/2026	85.44	85.62	84.86	85.22	-0.54%	3,285,825
08/14/2026	85.67	86.53	85.52	85.69	-0.08%	3,421,816
08/13/2026	85.47	86.26	85.14	85.76	+0.65%	3,799,109
08/12/2026	84.86	86.01	84.58	85.20	+0.51%	4,026,234
08/11/2026	83.65	85.04	83.25	84.77	+1.39%	3,299,012
08/10/2026	83.15	84.45	83.15	83.61	+0.51%	4,585,124
08/07/2026	83.14	84.99	82.95	83.18	-0.56%	6,401,702
08/06/2026	83.94	85.24	83.34	83.65	-0.37%	5,710,923
08/06/2026	$1.16 Earnings
08/05/2026	85.95	86.10	83.41	83.96	-2.30%	5,254,125
08/04/2026	86.76	86.88	85.09	85.93	-1.23%	6,423,379
08/03/2026	87.60	88.27	86.78	87.00	-0.93%	3,332,994
07/31/2026	88.79	89.23	87.79	87.81	-1.15%	2,767,912
07/30/2026	87.98	88.95	87.48	88.83	+0.86%	4,472,866
07/29/2026	90.22	90.72	87.88	88.08	-1.92%	2,763,215
07/28/2026	90.70	92.24	89.78	89.81	-0.76%	2,218,709
07/27/2026	91.83	92.37	90.37	90.49	-1.86%	1,977,464
07/24/2026	93.05	93.47	91.99	92.21	-0.49%	2,577,597
07/23/2026	92.12	93.43	91.69	92.66	+0.42%	2,473,884
07/22/2026	90.87	92.63	90.59	92.28	+2.72%	2,991,335
07/21/2026	89.59	89.99	88.66	89.84	-0.11%	2,604,673
07/20/2026	91.74	92.56	89.91	89.94	-1.69%	2,440,167
07/17/2026	93.76	94.33	91.42	91.48	-0.97%	3,297,721
07/16/2026	91.74	92.69	91.58	92.37	+0.40%	2,292,429
07/15/2026	92.45	93.46	91.69	92.01	-0.62%	2,493,198
07/14/2026	94.27	94.81	92.54	92.58	-1.11%	2,330,252
07/13/2026	93.76	94.53	93.18	93.62	+0.22%	2,454,964
07/10/2026	93.82	94.22	93.02	93.42	-0.44%	2,409,909
07/09/2026	94.72	95.17	93.07	93.83	-0.74%	3,593,072
07/08/2026	94.31	95.22	93.62	94.54	+0.78%	3,113,576
07/07/2026	93.12	94.71	92.63	93.80	+1.76%	2,541,896
07/06/2026	92.25	92.54	91.40	92.18	-0.12%	3,101,235
07/02/2026	91.39	92.42	91.07	92.29	+1.85%	2,169,949
07/01/2026	91.55	92.34	90.52	90.61	-1.45%	3,620,902
06/30/2026	92.55	92.98	91.66	91.94	-1.28%	7,175,766
06/29/2026	93.06	93.77	92.34	93.13	-0.38%	5,045,059
06/26/2026	93.04	93.53	92.13	93.49	+0.90%	4,169,612
06/25/2026	91.79	92.86	90.91	92.65	+1.47%	4,571,590
06/25/2026	$0.66 Dividend
06/24/2026	91.30	91.50	90.09	91.31	+0.48%	2,976,658
06/23/2026	90.43	91.05	89.69	90.87	+0.73%	5,280,264
06/22/2026	89.28	90.73	88.62	90.21	+1.03%	4,648,648
06/18/2026	89.04	90.16	88.46	89.30	+0.49%	9,725,378
06/17/2026	89.65	90.50	88.42	88.86	-1.66%	5,537,070
06/16/2026	90.62	91.55	90.22	90.36	-0.17%	5,061,990
06/15/2026	90.47	91.23	89.80	90.52	-0.39%	4,873,098
06/12/2026	90.31	91.53	90.31	90.87	+0.82%	3,056,686
06/11/2026	90.04	91.26	89.85	90.13	+0.56%	4,147,822
06/10/2026	90.14	90.33	89.03	89.63	+0.18%	3,145,948
06/09/2026	88.22	89.66	87.73	89.47	+2.10%	3,768,979
06/08/2026	90.08	90.27	87.61	87.63	-2.65%	3,633,513