SRE
Sempra Energy (SRE)
NYSE
$93.36-$1.05 (-1.12%)
Price as of Jul 14, 2026 4:23 PM EDT
  • $61.7B
    Market Cap
  • 30.30%
    1-Year Change
  • Utilities - Diversified
    Industry
  • 1 Month
    +3.03%
    Low Price$90.25
    High Price$95.33
  • 3 Months
    -1.19%
    Low Price$87.13
    High Price$95.79
  • 1 Year
    +30.30%
    Low Price$74.14
    High Price$99.75
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
94.55
95.33
93.97
94.41
+0.22%
2,454,964
07/10/2026
94.61
95.01
93.80
94.20
-0.44%
2,409,909
07/09/2026
95.51
95.97
93.85
94.62
-0.74%
3,593,072
07/08/2026
95.10
96.02
94.41
95.33
+0.78%
3,113,576
07/07/2026
93.90
95.51
93.41
94.59
+1.76%
2,541,896
07/06/2026
93.02
93.32
92.17
92.95
-0.12%
3,101,235
07/02/2026
92.16
93.20
91.83
93.06
+1.85%
2,169,949
07/01/2026
92.32
93.11
91.28
91.37
-1.45%
3,620,902
06/30/2026
93.33
93.76
92.43
92.71
-1.28%
7,175,766
06/29/2026
93.85
94.56
93.11
93.91
-0.38%
5,045,059
06/26/2026
93.82
94.31
92.90
94.27
+0.90%
4,169,612
06/25/2026
92.56
93.64
91.67
93.43
+1.47%
4,571,590
06/25/2026
$0.66 Dividend
06/24/2026
92.06
92.27
90.84
92.07
+0.48%
2,976,658
06/23/2026
91.19
91.81
90.44
91.64
+0.73%
5,280,264
06/22/2026
90.03
91.49
89.36
90.97
+1.03%
4,648,648
06/18/2026
89.79
90.92
89.20
90.05
+0.49%
9,725,378
06/17/2026
90.40
91.26
89.16
89.61
-1.66%
5,537,070
06/16/2026
91.38
92.32
90.98
91.12
-0.17%
5,061,990
06/15/2026
91.23
91.99
90.55
91.28
-0.39%
4,873,098
06/12/2026
91.07
92.30
91.07
91.64
+0.82%
3,056,686
06/11/2026
90.79
92.02
90.60
90.89
+0.56%
4,147,822
06/10/2026
90.90
91.08
89.78
90.38
+0.18%
3,145,948
06/09/2026
88.96
90.41
88.46
90.23
+2.10%
3,768,979
06/08/2026
90.83
91.03
88.35
88.37
-2.65%
3,633,513
06/05/2026
89.82
91.47
89.82
90.77
+1.20%
2,958,349
06/04/2026
88.91
89.97
88.40
89.70
+0.90%
2,274,184
06/03/2026
89.15
90.60
88.57
88.90
-0.02%
4,512,586
06/02/2026
87.04
89.01
87.04
88.92
+2.78%
4,150,731
06/01/2026
87.59
88.74
86.48
86.51
-2.24%
2,967,718
05/29/2026
89.86
89.89
87.96
88.50
-1.00%
9,726,793
05/28/2026
90.52
90.77
88.85
89.39
-1.35%
2,995,337
05/27/2026
90.58
91.00
89.94
90.61
-0.32%
2,603,162
05/26/2026
92.68
92.70
90.84
90.90
-1.35%
2,197,929
05/22/2026
91.26
92.37
90.61
92.14
+1.37%
2,201,972
05/21/2026
90.83
91.34
90.11
90.90
+0.10%
1,886,699
05/20/2026
90.95
91.43
90.24
90.81
+0.16%
2,637,509
05/19/2026
89.40
90.72
88.87
90.66
+1.20%
3,271,346
05/18/2026
90.31
90.54
88.34
89.59
-0.22%
3,054,308
05/15/2026
91.17
91.37
89.04
89.79
-2.62%
5,373,674
05/14/2026
91.54
92.32
91.30
92.20
+1.29%
3,424,416
05/13/2026
92.24
92.45
90.99
91.03
-1.85%
4,786,938
05/12/2026
91.04
93.42
91.04
92.75
+0.62%
4,276,809
05/11/2026
91.32
93.06
90.85
92.17
+1.42%
3,850,385
05/08/2026
91.79
92.68
90.85
90.88
-0.04%
4,296,599
05/07/2026
91.53
91.55
88.98
90.92
-2.24%
4,261,043
05/07/2026
$1.51 Earnings
05/06/2026
93.12
93.43
91.71
93.01
-0.74%
4,184,013
05/05/2026
93.92
94.61
93.62
93.70
-0.01%
2,330,083
05/04/2026
93.49
94.44
92.85
93.71
-0.31%
2,411,146
05/01/2026
94.52
95.38
93.72
94.00
-0.47%
2,603,503
04/30/2026
91.53
94.58
91.53
94.45
+2.68%
4,745,930
04/29/2026
91.70
92.94
91.65
91.98
-0.28%
2,607,700
04/28/2026
92.35
93.10
91.82
92.24
+0.48%
2,627,768
04/27/2026
92.58
93.39
91.64
91.80
-0.79%
3,050,148
04/24/2026
93.24
93.41
92.42
92.54
-0.76%
2,724,833
04/23/2026
92.26
93.45
92.03
93.24
+1.66%
4,735,533
04/22/2026
93.32
93.88
91.53
91.72
-0.83%
2,921,993
04/21/2026
93.83
93.90
92.06
92.49
-0.25%
2,974,823
04/20/2026
93.61
93.76
92.41
92.72
-0.68%
3,513,220
04/17/2026
94.72
95.13
92.27
93.35
-1.85%
4,675,878
04/16/2026
94.54
95.37
93.98
95.11
+0.34%
3,611,459
04/15/2026
95.28
95.73
94.36
94.79
-0.72%
2,848,872
04/14/2026
95.44
95.59
94.42
95.48
-0.07%
3,837,343
04/13/2026
97.95
98.07
94.70
95.55
-2.62%
3,231,767
04/10/2026
98.86
99.45
97.99
98.12
-0.93%
1,880,318
04/09/2026
98.05
100.32
97.71
99.04
+0.88%
2,677,067
04/08/2026
97.02
98.19
95.59
98.18
+0.43%
2,888,668
04/07/2026
97.11
98.41
96.87
97.76
+0.46%
2,210,246
04/06/2026
97.59
98.21
96.76
97.32
-1.20%
3,127,519
04/02/2026
96.65
98.57
96.33
98.50
+1.84%
3,555,789
04/01/2026
96.32
97.75
96.00
96.72
+0.25%
2,598,277
03/31/2026
96.49
96.75
95.55
96.48
+0.61%
4,759,935
03/30/2026
96.63
96.92
95.52
95.90
+0.73%
3,303,258
03/27/2026
94.73
96.39
94.36
95.20
+0.36%
3,166,713
03/26/2026
94.29
95.61
94.02
94.86
+0.23%
3,411,743
03/25/2026
95.00
95.28
93.78
94.64
+0.34%
3,699,710
03/24/2026
92.13
94.97
92.06
94.33
+1.65%
3,196,824
03/23/2026
93.10
93.37
91.86
92.80
+1.90%
3,344,140
03/20/2026
94.76
95.12
90.51
91.07
-3.71%
5,703,476
03/19/2026
93.67
95.13
93.01
94.57
+0.92%
4,734,328
03/19/2026
$0.66 Dividend
03/18/2026
94.19
94.74
93.67
93.71
-0.94%
3,585,495
03/17/2026
95.62
95.65
94.47
94.60
0.00%
2,949,973
03/16/2026
94.80
95.05
93.69
94.60
+0.87%
3,562,126
03/13/2026
92.99
94.30
92.89
93.78
+2.06%
2,783,075
03/12/2026
91.13
92.82
90.66
91.89
+0.43%
3,699,073
03/11/2026
91.47
92.01
91.03
91.49
-0.19%
2,132,393
03/10/2026
91.81
92.92
91.28
91.67
-0.58%
4,533,200
03/09/2026
90.78
92.46
89.55
92.20
+0.95%
4,064,937
03/06/2026
91.19
91.95
89.91
91.34
-1.39%
3,595,165
03/05/2026
93.43
93.48
91.58
92.63
-1.52%
3,905,437
03/04/2026
94.87
94.90
93.23
94.06
+0.03%
2,470,353
03/03/2026
92.80
94.60
91.49
94.03
-0.32%
3,245,851
03/02/2026
94.79
95.10
93.83
94.33
-0.62%
3,064,303
02/27/2026
94.84
95.10
93.29
94.93
+1.12%
4,816,502
02/26/2026
94.43
96.08
92.70
93.87
+0.74%
4,950,878
02/26/2026
$1.28 Earnings
02/25/2026
92.47
93.47
91.54
93.18
+0.56%
4,172,513
02/24/2026
92.35
93.05
90.96
92.66
+0.40%
2,976,427