Sempra (SREA) Stock Price History
Historical prices from 2019 to 2026
Loading 10-year price history...
SREA Historical Performance
Short-Term Returns
SREA Stock Price Trajectory (2019–2026)
As of May 6, 2026, Sempra (SREA) trades at $21.50, representing a +4.8% return over the past year. The stock has delivered a +4.6% total return over five years (-4.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $28.47 on January 4, 2021. From this peak, SREA has corrected -24.5%, currently trading 3% above its 200-day moving average, indicating continued institutional support.
When compared to Utilities sector peers NEE (+45.7% 1Y), DUK (+5.7% 1Y), and SO (+5.3% 1Y), SREA has underperformed the peer group average. Compare SREA vs NEE →
SREA Historical Price Data (2019–2026)
Showing 30 of 1,724 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-05 | 21.62 | 21.63 | 21.45 | 21.50 | 28K | -0.28% |
| 2026-05-04 | 21.57 | 21.63 | 21.45 | 21.56 | 43K | -0.19% |
| 2026-05-01 | 21.60 | 21.68 | 21.57 | 21.60 | 23K | +0.14% |
| 2026-04-30 | 21.53 | 21.67 | 21.47 | 21.57 | 61K | +0.51% |
| 2026-04-29 | 21.58 | 21.62 | 21.45 | 21.46 | 21K | -0.74% |
| 2026-04-28 | 21.74 | 21.77 | 21.58 | 21.62 | 26K | -0.37% |
| 2026-04-27 | 21.69 | 21.76 | 21.63 | 21.70 | 15K | +0.05% |
| 2026-04-24 | 21.70 | 21.78 | 21.65 | 21.69 | 29K | 0.00% |
| 2026-04-23 | 21.74 | 21.80 | 21.64 | 21.69 | 63K | -0.23% |
| 2026-04-22 | 21.75 | 21.82 | 21.68 | 21.74 | 20K | -0.04% |
| 2026-04-21 | 21.93 | 21.93 | 21.73 | 21.75 | 31K | -0.82% |
| 2026-04-20 | 21.97 | 21.97 | 21.86 | 21.93 | 23K | -0.18% |
| 2026-04-17 | 21.93 | 22.03 | 21.86 | 21.97 | 32K | +1.01% |
| 2026-04-16 | 21.81 | 21.91 | 21.75 | 21.75 | 21K | -0.46% |
| 2026-04-15 | 21.89 | 21.89 | 21.75 | 21.85 | 30K | +0.28% |
| 2026-04-14 | 21.65 | 21.87 | 21.65 | 21.79 | 42K | +0.69% |
| 2026-04-13 | 21.58 | 21.75 | 21.37 | 21.64 | 46K | +0.37% |
| 2026-04-10 | 21.37 | 21.60 | 21.26 | 21.56 | 52K | +0.94% |
| 2026-04-09 | 21.27 | 21.38 | 21.22 | 21.36 | 32K | +0.42% |
| 2026-04-08 | 21.45 | 21.50 | 21.23 | 21.27 | 35K | +0.33% |
| 2026-04-07 | 21.18 | 21.22 | 21.07 | 21.20 | 29K | +0.43% |
| 2026-04-06 | 21.17 | 21.27 | 21.10 | 21.11 | 30K | -0.19% |
| 2026-04-02 | 20.77 | 21.17 | 20.71 | 21.15 | 42K | +1.59% |
| 2026-04-01 | 20.74 | 21.01 | 20.72 | 20.82 | 104K | +1.07% |
| 2026-03-31 | 21.08 | 21.25 | 20.30 | 20.60 | 299K | -1.58% |
| 2026-03-30 | 21.19 | 21.34 | 20.93 | 20.93 | 52K | -1.13% |
| 2026-03-27 | 21.36 | 21.38 | 21.14 | 21.17 | 28K | -1.07% |
| 2026-03-26 | 21.59 | 21.67 | 21.35 | 21.40 | 51K | -1.43% |
| 2026-03-25 | 21.75 | 21.85 | 21.68 | 21.71 | 29K | 0.00% |
| 2026-03-24 | 21.79 | 21.84 | 21.38 | 21.71 | 34K | -0.91% |
Full SREA Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See SREA's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SREA Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SREA vs GEV
Side-by-side business, growth, and profitability comparison vs GE Vernova Inc..
Start ComparisonSREA — Frequently Asked Questions
Quick answers to the most common questions about buying SREA stock.
How has SREA stock performed recently?
SREA returned +4.8% over the past year, beating its 5-year annualized CAGR of -4.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is SREA's all-time high price?
Sempra reached $28.47 on 2021-01-04. The 52-week high is $23.84. Current 1-year return of +4.8% places the stock closer to historical peaks.
Where can I download SREA historical price data?
This page provides SREA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2019-2026, downloadable in CSV format.