SRE
Sempra Energy (SRE)
NYSE
$83.37+$0.02 (+0.03%)
Price as of Sep 11, 2026 7:33 PM EDT
  • $54.9B
    Market Cap
  • 2.16%
    1-Year Change
  • Utilities - Diversified
    Industry
  • 1 Month
    -2.50%
    Low Price$81.70
    High Price$87.38
  • 3 Months
    -8.31%
    Low Price$81.70
    High Price$95.33
  • 1 Year
    +2.16%
    Low Price$81.70
    High Price$99.04
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
84.54
84.94
83.18
83.34
-0.79%
1,740,510
09/10/2026
85.54
85.81
83.82
84.00
-1.19%
2,538,884
09/09/2026
85.76
86.15
84.65
85.01
-0.54%
3,072,502
09/08/2026
84.16
86.08
84.07
85.47
+1.70%
3,830,107
09/04/2026
84.00
84.56
83.55
84.04
-0.63%
2,705,677
09/03/2026
84.01
84.73
83.84
84.57
+0.93%
3,504,340
09/02/2026
83.59
84.42
82.56
83.79
-0.56%
6,581,537
09/01/2026
82.96
84.49
82.40
84.26
+3.13%
6,415,050
08/31/2026
79.98
82.57
79.59
81.70
-3.10%
9,481,953
08/28/2026
85.40
87.19
83.58
84.31
-0.52%
4,959,533
08/27/2026
84.44
85.01
83.69
84.75
-0.62%
2,576,927
08/26/2026
84.12
85.47
84.01
85.28
+1.49%
2,137,391
08/25/2026
84.66
85.00
83.99
84.03
-0.64%
2,977,905
08/24/2026
83.08
84.83
82.85
84.57
+2.03%
3,766,034
08/21/2026
87.64
87.83
82.67
82.89
-5.14%
5,176,593
08/20/2026
85.05
88.14
85.05
87.38
+2.09%
4,952,748
08/19/2026
87.37
87.55
85.43
85.59
-1.82%
2,672,314
08/18/2026
86.99
87.30
86.40
87.18
+1.44%
3,557,246
08/17/2026
86.16
86.34
85.57
85.94
-0.54%
3,285,825
08/14/2026
86.39
87.26
86.24
86.41
-0.08%
3,421,816
08/13/2026
86.19
86.98
85.85
86.48
+0.65%
3,799,109
08/12/2026
85.57
86.73
85.29
85.92
+0.51%
4,026,234
08/11/2026
84.35
85.75
83.95
85.48
+1.39%
3,299,012
08/10/2026
83.85
85.16
83.85
84.31
+0.51%
4,585,124
08/07/2026
83.84
85.71
83.65
83.88
-0.56%
6,401,702
08/06/2026
84.64
85.96
84.04
84.35
-0.37%
5,710,923
08/06/2026
$1.16 Earnings
08/05/2026
86.67
86.82
84.11
84.66
-2.30%
5,254,125
08/04/2026
87.49
87.61
85.80
86.65
-1.23%
6,423,379
08/03/2026
88.34
89.01
87.51
87.73
-0.93%
3,332,994
07/31/2026
89.54
89.98
88.53
88.55
-1.15%
2,767,912
07/30/2026
88.72
89.70
88.21
89.58
+0.86%
4,472,866
07/29/2026
90.98
91.48
88.62
88.82
-1.92%
2,763,215
07/28/2026
91.46
93.02
90.53
90.56
-0.76%
2,218,709
07/27/2026
92.60
93.15
91.13
91.25
-1.86%
1,977,464
07/24/2026
93.83
94.25
92.76
92.98
-0.49%
2,577,597
07/23/2026
92.90
94.21
92.46
93.44
+0.42%
2,473,884
07/22/2026
91.63
93.41
91.36
93.05
+2.72%
2,991,335
07/21/2026
90.34
90.75
89.40
90.59
-0.11%
2,604,673
07/20/2026
92.51
93.34
90.66
90.69
-1.69%
2,440,167
07/17/2026
94.55
95.12
92.19
92.25
-0.97%
3,297,721
07/16/2026
92.51
93.47
92.35
93.15
+0.40%
2,292,429
07/15/2026
93.23
94.24
92.46
92.78
-0.62%
2,493,198
07/14/2026
95.06
95.61
93.32
93.36
-1.11%
2,330,252
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