SRE Daily Statistics
SRE daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Sempra (SRE) company overview
Sempra serves one of the largest utility customer bases in the United States. It distributes natural gas and electricity in Southern California and owns 80% of Oncor, a transmission and distribution business in Texas. Sempra Infrastructure Partners, 25% owned by Sempra, owns and operates liquefied natural gas facilities in North America and infrastructure in Mexico.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 80.22 | 81.36 | 79.93 | 81.34 | — |
| 2026-10-08 | 79.73 | 80.37 | 79.18 | 80.08 | — |
| 2026-10-07 | 79.76 | 79.99 | 79.14 | 79.69 | — |
| 2026-10-06 | 78.37 | 79.99 | 78.43 | 79.97 | — |
| 2026-10-05 | 78.32 | 78.68 | 77.63 | 78.16 | — |
| 2026-10-02 | 78.26 | 79.17 | 78.12 | 78.38 | — |
| 2026-10-01 | 77.43 | 78.2 | 77.06 | 78.05 | — |
| 2026-09-30 | 78.66 | 78.93 | 77.93 | 77.96 | — |
| 2026-09-29 | 76.68 | 78.26 | 76.21 | 78.18 | — |
| 2026-09-28 | 77.9 | 77.82 | 76.67 | 76.89 | — |
| 2026-09-25 | 77.47 | 78 | 77.08 | 77.93 | — |
| 2026-09-24 | 78.68 | 78.83 | 77.67 | 77.74 | — |
| 2026-09-23 | 80.52 | 80.56 | 78.74 | 79 | — |
| 2026-09-21 | 81.3 | 81.61 | 80.82 | 81.2 | — |
| 2026-09-18 | 81.5 | 81.83 | 81 | 81.31 | — |
| 2026-09-17 | 82.19 | 82.49 | 81.33 | 82.18 | — |
| 2026-09-16 | 81.78 | 82.48 | 81.35 | 81.7 | — |
| 2026-09-15 | 83.32 | 83.06 | 80.99 | 81.2 | — |
| 2026-09-14 | 83.63 | 84.13 | 82.82 | 82.99 | — |
| 2026-09-11 | 84.54 | 84.94 | 83.18 | 83.34 | — |
| 2026-09-10 | 85.54 | 85.8 | 83.82 | 84 | — |
| 2026-09-09 | 85.76 | 86.15 | 84.65 | 85.01 | — |
| 2026-09-08 | 84.16 | 86.08 | 84.07 | 85.47 | — |
| 2026-09-04 | 84 | 84.56 | 83.55 | 84.04 | — |
| 2026-09-02 | 83.59 | 84.42 | 82.57 | 83.79 | — |
| 2026-09-01 | 82.96 | 84.49 | 82.45 | 84.26 | — |
| 2026-08-31 | 79.98 | 82.57 | 79.59 | 81.7 | — |
| 2026-08-27 | 84.44 | 85.01 | 83.69 | 84.75 | — |
| 2026-08-26 | 84.12 | 85.47 | 84.01 | 85.28 | — |
| 2026-08-25 | 84.66 | 85 | 83.99 | 84.03 | — |
| 2026-08-24 | 83.08 | 84.83 | 82.85 | 84.57 | — |
| 2026-08-21 | 87.64 | 87.83 | 82.67 | 82.89 | — |
| 2026-08-20 | 85.05 | 88.14 | 85.25 | 87.38 | — |
| 2026-08-19 | 87.37 | 87.55 | 85.43 | 85.59 | — |
| 2026-08-18 | 86.99 | 87.3 | 86.39 | 87.18 | — |
| 2026-08-17 | 86.16 | 86.34 | 85.57 | 85.94 | — |
| 2026-08-14 | 86.39 | 87.26 | 86.24 | 86.41 | — |
| 2026-08-13 | 86.19 | 86.98 | 85.85 | 86.48 | — |
| 2026-08-12 | 85.57 | 86.71 | 85.29 | 85.92 | — |
| 2026-08-11 | 84.35 | 85.75 | 83.96 | 85.48 | — |
| 2026-08-10 | 83.85 | 85.16 | 84.03 | 84.31 | — |
| 2026-08-07 | 83.84 | 85.71 | 83.66 | 83.88 | — |
| 2026-08-06 | 84.64 | 85.96 | 84.04 | 84.35 | — |
| 2026-08-05 | 86.67 | 86.77 | 84.11 | 84.66 | — |
| 2026-08-04 | 87.49 | 87.61 | 85.8 | 86.65 | — |
| 2026-08-03 | 88.34 | 89.01 | 87.51 | 87.73 | — |
| 2026-07-31 | 89.54 | 89.98 | 88.55 | 88.55 | — |
| 2026-07-30 | 88.72 | 89.69 | 88.29 | 89.58 | — |
| 2026-07-29 | 90.98 | 91.48 | 88.62 | 88.82 | — |
| 2026-07-28 | 91.46 | 93.01 | 90.54 | 90.56 | — |
| 2026-07-27 | 92.6 | 93.15 | 91.14 | 91.25 | — |
| 2026-07-24 | 93.83 | 94.21 | 92.76 | 92.98 | — |
| 2026-07-23 | 92.89 | 94.21 | 92.46 | 93.44 | — |
| 2026-07-22 | 91.63 | 93.41 | 91.36 | 93.05 | — |
| 2026-07-21 | 90.34 | 90.75 | 89.4 | 90.59 | — |
| 2026-07-20 | 92.51 | 93.28 | 90.67 | 90.69 | — |
| 2026-07-17 | 94.55 | 95.12 | 92.19 | 92.25 | — |
| 2026-07-16 | 92.51 | 93.47 | 92.35 | 93.15 | — |
| 2026-07-15 | 93.23 | 94.24 | 92.46 | 92.78 | — |
| 2026-07-14 | 95.06 | 95.61 | 93.33 | 93.36 | — |
| 2026-07-13 | 94.55 | 95.32 | 93.96 | 94.41 | — |
| 2026-07-10 | 94.61 | 94.89 | 93.8 | 94.2 | — |
| 2026-07-09 | 95.51 | 95.97 | 93.85 | 94.62 | — |
| 2026-07-08 | 95.1 | 96.02 | 94.41 | 95.33 | — |
| 2026-07-07 | 93.9 | 95.5 | 93.46 | 94.59 | — |
| 2026-07-06 | 93.02 | 93.32 | 92.17 | 92.95 | — |
| 2026-07-02 | 92.16 | 93.2 | 91.83 | 93.06 | — |
| 2026-07-01 | 92.32 | 93.1 | 91.3 | 91.37 | — |
| 2026-06-30 | 93.33 | 93.76 | 92.43 | 92.71 | — |
| 2026-06-29 | 93.85 | 94.56 | 93.11 | 93.91 | — |
| 2026-06-26 | 93.82 | 94.18 | 92.9 | 94.27 | — |
| 2026-06-25 | 92.56 | 93.64 | 91.67 | 93.43 | — |
| 2026-06-24 | 92.72 | 92.93 | 91.49 | 92.73 | — |
| 2026-06-23 | 91.84 | 92.46 | 91.09 | 92.29 | — |
| 2026-06-22 | 90.67 | 92.14 | 90 | 91.62 | — |
| 2026-06-18 | 90.43 | 91.57 | 89.84 | 90.69 | — |
| 2026-06-17 | 91.05 | 91.83 | 89.83 | 90.25 | — |
| 2026-06-16 | 92.03 | 92.98 | 91.63 | 91.77 | — |
| 2026-06-15 | 91.88 | 92.65 | 91.2 | 91.93 | — |
| 2026-06-12 | 91.72 | 92.96 | 91.72 | 92.29 | — |
| 2026-06-11 | 91.44 | 92.68 | 91.25 | 91.54 | — |
| 2026-06-10 | 91.55 | 91.59 | 90.44 | 91.03 | — |
| 2026-06-09 | 89.6 | 91.05 | 89.1 | 90.87 | — |
| 2026-06-05 | 90.46 | 92.12 | 90.46 | 91.42 | — |
| 2026-06-04 | 89.54 | 90.61 | 89.03 | 90.34 | — |
| 2026-06-03 | 89.79 | 91.25 | 89.2 | 89.53 | — |
| 2026-06-02 | 87.66 | 89.64 | 87.66 | 89.55 | — |
| 2026-06-01 | 88.22 | 89.37 | 87.13 | 87.13 | — |
| 2026-05-29 | 90.5 | 90.53 | 88.59 | 89.13 | — |
| 2026-05-28 | 91.17 | 91.42 | 89.48 | 90.03 | — |
| 2026-05-27 | 91.23 | 91.65 | 90.58 | 91.26 | — |
| 2026-05-22 | 91.91 | 93.03 | 91.26 | 92.8 | — |
| 2026-05-21 | 91.48 | 91.99 | 90.76 | 91.55 | — |
| 2026-05-20 | 91.6 | 92.08 | 90.88 | 91.46 | — |
| 2026-05-19 | 90.04 | 91.37 | 89.5 | 91.31 | — |
| 2026-05-18 | 90.95 | 91.19 | 88.97 | 90.23 | — |
| 2026-05-15 | 91.82 | 92.02 | 89.69 | 90.43 | — |
| 2026-05-14 | 92.19 | 92.98 | 91.99 | 92.86 | — |
| 2026-05-13 | 92.9 | 93.11 | 91.64 | 91.68 | — |
| 2026-05-12 | 91.69 | 94.09 | 91.69 | 93.41 | — |
| 2026-05-11 | 91.97 | 93.72 | 91.5 | 92.83 | — |
| 2026-05-08 | 92.45 | 93.34 | 91.5 | 91.53 | — |
| 2026-05-07 | 92.18 | 92.2 | 89.62 | 91.57 | — |
| 2026-05-06 | 93.78 | 94.07 | 92.37 | 93.67 | — |
| 2026-05-05 | 94.59 | 95.29 | 94.29 | 94.37 | — |
| 2026-05-04 | 94.16 | 95.11 | 93.59 | 94.38 | — |
| 2026-05-01 | 95.2 | 96.06 | 94.46 | 94.67 | — |
| 2026-04-30 | 92.18 | 95.25 | 92.18 | 95.12 | — |
| 2026-04-29 | 92.35 | 93.6 | 92.3 | 92.64 | — |
| 2026-04-28 | 93.01 | 93.76 | 92.48 | 92.9 | — |
| 2026-04-27 | 93.24 | 94.06 | 92.29 | 92.46 | — |
| 2026-04-24 | 93.91 | 94.08 | 93.08 | 93.2 | — |
| 2026-04-23 | 92.92 | 94.12 | 92.69 | 93.91 | — |
| 2026-04-22 | 93.99 | 94.55 | 92.18 | 92.38 | — |
| 2026-04-21 | 94.5 | 94.57 | 92.72 | 93.15 | — |
| 2026-04-20 | 94.28 | 94.43 | 93.07 | 93.38 | — |
| 2026-04-17 | 95.4 | 95.81 | 92.93 | 94.02 | — |
| 2026-04-16 | 95.22 | 96.05 | 94.65 | 95.79 | — |
| 2026-04-15 | 95.96 | 96.41 | 95.03 | 95.47 | — |
| 2026-04-14 | 96.12 | 96.27 | 95.11 | 96.16 | — |