SRE
Sempra Energy (SRE)
NYSE
$77.77-$0.61 (-0.78%)
Price as of Oct 02, 2026 8:00 PM EDT
  • $51.0B
    Market Cap
  • -11.70%
    1-Year Change
  • Utilities - Diversified
    Industry
  • 1 Month
    -5.67%
    Low Price$76.89
    High Price$84.76
  • 3 Months
    -15.07%
    Low Price$76.89
    High Price$94.54
  • 1 Year
    -11.70%
    Low Price$76.89
    High Price$98.22
Date
Open
High
Low
Close
Change (%)
Volume
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
06/05/2026
89.07
90.71
89.07
90.02
+1.20%
2,958,349
06/04/2026
88.17
89.22
87.66
88.95
+0.90%
2,274,184
06/03/2026
88.41
89.85
87.83
88.16
-0.02%
4,512,586
06/02/2026
86.31
88.27
86.31
88.18
+2.78%
4,150,731
06/01/2026
86.87
88.00
85.76
85.79
-2.24%
2,967,718
05/29/2026
89.11
89.14
87.23
87.76
-1.00%
9,726,793
05/28/2026
89.77
90.02
88.11
88.65
-1.35%
2,995,337
05/27/2026
89.83
90.24
89.19
89.86
-0.32%
2,603,162
05/26/2026
91.91
91.93
90.09
90.14
-1.35%
2,197,929
05/22/2026
90.50
91.60
89.86
91.38
+1.37%
2,201,972
05/21/2026
90.08
90.58
89.36
90.14
+0.10%
1,886,699
05/20/2026
90.19
90.67
89.48
90.06
+0.16%
2,637,509
05/19/2026
88.66
89.97
88.13
89.91
+1.20%
3,271,346
05/18/2026
89.55
89.79
87.60
88.84
-0.22%
3,054,308
05/15/2026
90.41
90.61
88.30
89.04
-2.62%
5,373,674