Sempra (SRE) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -6.5%
- 3M
- -15.8%
- YTD
- -12.6%
- 1Y
- -12.2%
- 3Y
- +6.3%
- 5Y
- +4.4%
Loading 10-year price history...
SRE Historical Performance
SRE Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -4.6%
- 2003 annual price return
- +23.3%
- 2004 annual price return
- +21.5%
- 2005 annual price return
- +23.5%
- 2006 annual price return
- +21.5%
- 2007 annual price return
- +9.0%
- 2008 annual price return
- -30.6%
- 2009 annual price return
- +27.9%
- 2010 annual price return
- -6.1%
- 2011 annual price return
- +4.8%
- 2012 annual price return
- +29.4%
- 2013 annual price return
- +24.4%
- 2014 annual price return
- +25.9%
- 2015 annual price return
- -16.1%
- 2016 annual price return
- +8.0%
- 2017 annual price return
- +5.7%
- 2018 annual price return
- +2.7%
- 2019 annual price return
- +41.9%
- 2020 annual price return
- -14.6%
- 2021 annual price return
- +6.8%
- 2022 annual price return
- +17.1%
- 2023 annual price return
- -2.8%
- 2024 annual price return
- +15.7%
- 2025 annual price return
- +1.3%
- 2026 annual price return
- -1.3%
SRE Stock Price Trajectory (1980–2026)
As of October 3, 2026, Sempra (SRE) trades at $78.38, representing a -12.2% return over the past year. The stock has delivered a +43.3% total return over five years (+4.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $101.04 on April 9, 2026. From this peak, SRE has corrected -22.4%, currently trading 13% below its 200-day moving average, suggesting potential weakness.
When compared to Utilities sector peers NEE (-1.7% 1Y), DUK (-6.1% 1Y), and SO (-10.8% 1Y), SRE has underperformed the peer group average. Compare SRE vs NEE →
SRE Historical Price Data · from 1980
Rows 1–50 of 11,781| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 78.26 | 79.17 | 78.12 | 78.38 | 2.94M | +0.41% |
| 2026-10-01 | 77.43 | 78.21 | 77.06 | 78.06 | 3.23M | +0.13% |
| 2026-09-30 | 78.66 | 78.94 | 77.94 | 77.96 | 4.62M | -0.30% |
| 2026-09-29 | 76.67 | 78.26 | 76.21 | 78.19 | 3.03M | +1.68% |
| 2026-09-28 | 77.90 | 77.90 | 76.66 | 76.90 | 4.21M | -1.33% |
| 2026-09-25 | 77.44 | 78.00 | 77.08 | 77.94 | 2.73M | +0.26% |
| 2026-09-24 | 78.67 | 78.83 | 77.67 | 77.74 | 4.12M | -1.62% |
| 2026-09-23 | 80.52 | 80.56 | 78.74 | 79.02 | 3.11M | -2.42% |
| 2026-09-22 | 80.94 | 81.70 | 80.67 | 80.98 | 2.87M | -0.28% |
| 2026-09-21 | 81.19 | 81.61 | 80.82 | 81.21 | 3.08M | -0.12% |
| 2026-09-18 | 81.48 | 81.82 | 80.98 | 81.31 | 6.06M | -1.11% |
| 2026-09-17 | 82.24 | 82.49 | 81.33 | 82.22 | 3.69M | +0.61% |
| 2026-09-16 | 81.78 | 82.48 | 81.35 | 81.72 | 3.54M | +0.64% |
| 2026-09-15 | 83.32 | 83.32 | 80.98 | 81.20 | 3.19M | -2.16% |
| 2026-09-14 | 83.63 | 84.13 | 82.82 | 82.99 | 2.45M | -0.42% |
| 2026-09-11 | 84.54 | 84.94 | 83.17 | 83.34 | 1.73M | -0.82% |
| 2026-09-10 | 85.51 | 85.81 | 83.82 | 84.03 | 2.53M | -1.16% |
| 2026-09-09 | 85.67 | 86.15 | 84.66 | 85.02 | 3.06M | -0.57% |
| 2026-09-08 | 84.16 | 86.08 | 84.06 | 85.51 | 3.74M | +1.75% |
| 2026-09-04 | 84.00 | 84.56 | 83.55 | 84.04 | 2.69M | -0.61% |
| 2026-09-03 | 84.26 | 84.73 | 83.87 | 84.56 | 3.42M | +0.91% |
| 2026-09-02 | 83.75 | 84.45 | 82.56 | 83.80 | 6.49M | -0.55% |
| 2026-09-01 | 82.90 | 84.49 | 82.40 | 84.26 | 6.41M | +3.13% |
| 2026-08-31 | 79.98 | 82.56 | 79.59 | 81.70 | 9.41M | -3.11% |
| 2026-08-28 | 85.40 | 87.16 | 83.58 | 84.32 | 4.90M | -0.48% |
| 2026-08-27 | 84.44 | 85.01 | 83.69 | 84.73 | 2.48M | -0.66% |
| 2026-08-26 | 84.12 | 85.47 | 84.01 | 85.29 | 2.03M | +1.51% |
| 2026-08-25 | 84.65 | 85.00 | 83.99 | 84.02 | 2.77M | -0.65% |
| 2026-08-24 | 83.08 | 84.83 | 82.85 | 84.57 | 3.77M | +2.03% |
| 2026-08-21 | 87.64 | 87.83 | 82.67 | 82.89 | 5.18M | -5.14% |
| 2026-08-20 | 85.05 | 88.14 | 85.05 | 87.38 | 4.95M | +2.09% |
| 2026-08-19 | 87.37 | 87.55 | 85.43 | 85.59 | 2.67M | -1.82% |
| 2026-08-18 | 86.99 | 87.30 | 86.40 | 87.18 | 3.56M | +1.44% |
| 2026-08-17 | 86.16 | 86.34 | 85.57 | 85.94 | 3.29M | -0.54% |
| 2026-08-14 | 86.39 | 87.26 | 86.24 | 86.41 | 3.42M | -0.08% |
| 2026-08-13 | 86.19 | 86.98 | 85.85 | 86.48 | 3.80M | +0.65% |
| 2026-08-12 | 85.57 | 86.73 | 85.29 | 85.92 | 4.03M | +0.51% |
| 2026-08-11 | 84.35 | 85.75 | 83.95 | 85.48 | 3.30M | +1.39% |
| 2026-08-10 | 83.85 | 85.16 | 83.85 | 84.31 | 4.59M | +0.51% |
| 2026-08-07 | 83.84 | 85.71 | 83.65 | 83.88 | 6.40M | -0.56% |
| 2026-08-06 | 84.64 | 85.96 | 84.04 | 84.35 | 5.71M | -0.37% |
| 2026-08-05 | 86.67 | 86.82 | 84.11 | 84.66 | 5.26M | -2.30% |
| 2026-08-04 | 87.49 | 87.61 | 85.80 | 86.65 | 6.35M | -1.23% |
| 2026-08-03 | 88.34 | 89.01 | 87.51 | 87.73 | 3.33M | -0.93% |
| 2026-07-31 | 89.54 | 89.98 | 88.53 | 88.55 | 2.77M | -1.15% |
| 2026-07-30 | 88.72 | 89.70 | 88.21 | 89.58 | 4.47M | +0.86% |
| 2026-07-29 | 90.98 | 91.48 | 88.62 | 88.82 | 2.77M | -1.92% |
| 2026-07-28 | 91.46 | 93.02 | 90.53 | 90.56 | 2.22M | -0.76% |
| 2026-07-27 | 92.60 | 93.15 | 91.13 | 91.25 | 1.98M | -1.86% |
| 2026-07-24 | 93.83 | 94.25 | 92.76 | 92.98 | 2.58M | -0.49% |
SRE Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SRE — Frequently Asked Questions
Quick answers to the most common questions about buying SRE stock.
How has SRE stock performed recently?
SRE declined -12.2% over the past year, below its 5-year annualized CAGR of +4.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is SRE's all-time high price?
Sempra reached $101.04 on 2026-04-09. The 52-week high is $101.04. Current 1-year return of -12.2% places the stock further from historical peaks.
Where can I download SRE historical price data?
This page provides SRE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.