Sempra (SRE) stock
SRENYSEGas & Other Services CombinedFiscal year ends December 31Also trades as SREA
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 7/3018% above fair value
$86.06+0.17 (+0.20%)
Close on Oct 30, 2026Market cap $56.45BP/E 24.9Yield 3.00%
Price history
Sempra share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$86.06
+0.20% on the day
52-week range
$76.21 – $101.04
-14.8% from the high
Change over 52 weeks
-6.9%
From $92.44 on Oct 30, 2025
Average volume
3.57M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $86.63 | $87.08 | $85.87 | $86.06 | +0.20% | 2,943,126 |
| Oct 29, 2026 | $85.73 | $86.38 | $85.38 | $85.89 | +1.44% | 2,743,647 |
| Oct 28, 2026 | $85.11 | $85.41 | $84.19 | $84.67 | -0.40% | 4,075,817 |
| Oct 27, 2026 | $84.46 | $85.12 | $84.06 | $85.01 | +0.91% | 2,398,630 |
| Oct 26, 2026 | $83.86 | $84.69 | $83.82 | $84.24 | +0.21% | 2,178,992 |
| Oct 23, 2026 | $84.65 | $84.65 | $83.93 | $84.06 | -0.84% | 2,774,516 |
| Oct 22, 2026 | $83.81 | $84.98 | $83.59 | $84.77 | +1.52% | 2,798,028 |
| Oct 21, 2026 | $83.34 | $83.83 | $83.02 | $83.50 | +0.83% | 2,736,600 |
| Oct 20, 2026 | $82.59 | $83.10 | $81.94 | $82.81 | +1.31% | 2,954,389 |
| Oct 19, 2026 | $83.16 | $83.16 | $81.40 | $81.74 | -2.00% | 4,737,654 |
| Oct 16, 2026 | $82.27 | $83.53 | $81.77 | $83.41 | +1.81% | 3,806,385 |
| Oct 15, 2026 | $82.83 | $82.92 | $81.28 | $81.93 | -0.07% | 3,198,682 |
| Oct 14, 2026 | $82.10 | $82.35 | $81.01 | $81.99 | -0.46% | 3,549,577 |
| Oct 13, 2026 | $82.39 | $82.49 | $80.70 | $82.37 | +0.60% | 2,605,720 |
| Oct 12, 2026 | $81.45 | $81.93 | $81.13 | $81.88 | +0.66% | 2,306,542 |
| Oct 9, 2026 | $80.23 | $81.40 | $79.90 | $81.34 | +1.57% | 3,370,947 |
| Oct 8, 2026 | $79.73 | $80.37 | $79.18 | $80.08 | +0.49% | 3,516,358 |
| Oct 7, 2026 | $79.76 | $80.00 | $79.14 | $79.69 | -0.35% | 2,494,278 |
| Oct 6, 2026 | $78.37 | $79.99 | $78.37 | $79.97 | +2.32% | 2,898,143 |
| Oct 5, 2026 | $78.32 | $78.68 | $77.62 | $78.16 | -0.28% | 3,599,246 |
| Oct 2, 2026 | $78.26 | $79.17 | $78.12 | $78.38 | +0.42% | 2,949,929 |
| Oct 1, 2026 | $77.43 | $78.20 | $77.06 | $78.05 | +0.12% | 3,226,580 |
| Sep 30, 2026 | $78.66 | $78.94 | $77.94 | $77.96 | -0.28% | 4,634,650 |
| Sep 29, 2026 | $76.68 | $78.26 | $76.21 | $78.18 | +1.68% | 3,287,492 |
| Sep 28, 2026 | $77.90 | $77.90 | $76.66 | $76.89 | -1.33% | 4,933,015 |
| Sep 25, 2026 | $77.47 | $78.00 | $77.08 | $77.93 | +0.24% | 2,764,915 |
| Sep 24, 2026 | $78.68 | $78.83 | $77.67 | $77.74 | -1.59% | 4,422,808 |
| Sep 23, 2026 | $80.52 | $80.56 | $78.74 | $79.00 | -2.45% | 3,139,389 |
| Sep 22, 2026 | $80.94 | $81.70 | $80.67 | $80.98 | -0.27% | 2,893,038 |
| Sep 21, 2026 | $81.30 | $81.61 | $80.82 | $81.20 | -0.14% | 3,171,190 |
| Sep 18, 2026 | $81.50 | $81.83 | $81.00 | $81.31 | -1.06% | 6,148,516 |
| Sep 17, 2026 | $82.19 | $82.53 | $81.32 | $82.18 | +0.59% | 3,936,857 |
| Sep 16, 2026 | $81.78 | $82.48 | $81.35 | $81.70 | +0.62% | 4,128,489 |
| Sep 15, 2026 | $83.32 | $83.32 | $80.98 | $81.20 | -2.16% | 3,929,321 |
| Sep 14, 2026 | $83.63 | $84.13 | $82.82 | $82.99 | -0.42% | 2,454,756 |
| Sep 11, 2026 | $84.54 | $84.94 | $83.18 | $83.34 | -0.79% | 1,740,495 |
| Sep 10, 2026 | $85.54 | $85.81 | $83.82 | $84.00 | -1.19% | 2,538,883 |
| Sep 9, 2026 | $85.76 | $86.15 | $84.65 | $85.01 | -0.54% | 3,072,502 |
| Sep 8, 2026 | $84.16 | $86.08 | $84.07 | $85.47 | +1.70% | 3,830,153 |
| Sep 4, 2026 | $84.00 | $84.56 | $83.55 | $84.04 | -0.63% | 2,705,677 |
| Sep 3, 2026 | $84.01 | $84.73 | $83.84 | $84.57 | +0.93% | 3,504,339 |
| Sep 2, 2026 | $83.59 | $84.42 | $82.56 | $83.79 | -0.56% | 6,581,544 |
| Sep 1, 2026 | $82.96 | $84.49 | $82.40 | $84.26 | +3.13% | 6,415,050 |
| Aug 31, 2026 | $79.98 | $82.57 | $79.59 | $81.70 | -3.10% | 9,467,030 |
| Aug 28, 2026 | $85.40 | $87.19 | $83.58 | $84.31 | -0.52% | 4,959,532 |
| Aug 27, 2026 | $84.44 | $85.01 | $83.69 | $84.75 | -0.62% | 2,576,900 |
| Aug 26, 2026 | $84.12 | $85.47 | $84.01 | $85.28 | +1.49% | 2,137,391 |
| Aug 25, 2026 | $84.66 | $85.00 | $83.99 | $84.03 | -0.64% | 2,977,905 |
| Aug 24, 2026 | $83.08 | $84.83 | $82.85 | $84.57 | +2.03% | 3,766,034 |
| Aug 21, 2026 | $87.64 | $87.83 | $82.67 | $82.89 | -5.14% | 5,176,593 |
| Aug 20, 2026 | $85.05 | $88.14 | $85.05 | $87.38 | +2.09% | 4,952,747 |
| Aug 19, 2026 | $87.37 | $87.55 | $85.43 | $85.59 | -1.82% | 2,672,314 |
| Aug 18, 2026 | $86.99 | $87.30 | $86.40 | $87.18 | +1.44% | 3,557,246 |
| Aug 17, 2026 | $86.16 | $86.34 | $85.57 | $85.94 | -0.54% | 3,285,944 |
| Aug 14, 2026 | $86.39 | $87.26 | $86.24 | $86.41 | -0.08% | 3,421,816 |
| Aug 13, 2026 | $86.19 | $86.98 | $85.85 | $86.48 | +0.65% | 3,799,229 |
| Aug 12, 2026 | $85.57 | $86.73 | $85.29 | $85.92 | +0.51% | 4,025,976 |
| Aug 11, 2026 | $84.35 | $85.75 | $83.95 | $85.48 | +1.39% | 3,299,012 |
| Aug 10, 2026 | $83.85 | $85.16 | $83.85 | $84.31 | +0.51% | 4,586,169 |
| Aug 7, 2026 | $83.84 | $85.71 | $83.65 | $83.88 | -0.56% | 6,403,178 |
| Aug 6, 2026 | $84.64 | $85.96 | $84.04 | $84.35 | -0.37% | 5,711,220 |
| Aug 5, 2026 | $86.67 | $86.82 | $84.11 | $84.66 | -2.30% | 5,263,160 |
| Aug 4, 2026 | $87.49 | $87.61 | $85.80 | $86.65 | -1.23% | 6,351,127 |
| Aug 3, 2026 | $88.34 | $89.01 | $87.51 | $87.73 | -0.93% | 3,332,993 |
| Jul 31, 2026 | $89.54 | $89.98 | $88.53 | $88.55 | -1.15% | 2,768,321 |
| Jul 30, 2026 | $88.72 | $89.70 | $88.21 | $89.58 | +0.86% | 4,472,866 |
| Jul 29, 2026 | $90.98 | $91.48 | $88.62 | $88.82 | -1.92% | 2,766,886 |
| Jul 28, 2026 | $91.46 | $93.02 | $90.53 | $90.56 | -0.76% | 2,222,583 |
| Jul 27, 2026 | $92.60 | $93.15 | $91.13 | $91.25 | -1.86% | 1,977,468 |
| Jul 24, 2026 | $93.83 | $94.25 | $92.76 | $92.98 | -0.49% | 2,577,615 |
| Jul 23, 2026 | $92.90 | $94.21 | $92.46 | $93.44 | +0.42% | 2,473,899 |
| Jul 22, 2026 | $91.63 | $93.41 | $91.36 | $93.05 | +2.72% | 2,991,334 |
| Jul 21, 2026 | $90.34 | $90.75 | $89.40 | $90.59 | -0.11% | 2,604,700 |
| Jul 20, 2026 | $92.51 | $93.34 | $90.66 | $90.69 | -1.69% | 2,440,166 |
| Jul 17, 2026 | $94.55 | $95.12 | $92.19 | $92.25 | -0.97% | 3,297,721 |
| Jul 16, 2026 | $92.51 | $93.47 | $92.35 | $93.15 | +0.40% | 2,289,488 |
| Jul 15, 2026 | $93.23 | $94.24 | $92.46 | $92.78 | -0.62% | 2,495,476 |
| Jul 14, 2026 | $95.06 | $95.61 | $93.32 | $93.36 | -1.11% | 2,330,252 |
| Jul 13, 2026 | $94.55 | $95.33 | $93.97 | $94.41 | +0.22% | 2,454,964 |
| Jul 10, 2026 | $94.61 | $95.01 | $93.80 | $94.20 | -0.44% | 2,409,925 |
| Jul 9, 2026 | $95.51 | $95.97 | $93.85 | $94.62 | -0.74% | 3,593,071 |
| Jul 8, 2026 | $95.10 | $96.02 | $94.41 | $95.33 | +0.78% | 3,113,575 |
| Jul 7, 2026 | $93.90 | $95.51 | $93.41 | $94.59 | +1.76% | 2,541,896 |
| Jul 6, 2026 | $93.02 | $93.32 | $92.17 | $92.95 | -0.12% | 3,101,235 |
| Jul 2, 2026 | $92.16 | $93.20 | $91.83 | $93.06 | +1.85% | 2,169,949 |
| Jul 1, 2026 | $92.32 | $93.11 | $91.28 | $91.37 | -1.45% | 3,620,237 |
| Jun 30, 2026 | $93.33 | $93.76 | $92.43 | $92.71 | -1.28% | 7,164,549 |
| Jun 29, 2026 | $93.85 | $94.56 | $93.11 | $93.91 | -0.38% | 5,045,057 |
| Jun 26, 2026 | $93.82 | $94.31 | $92.90 | $94.27 | +0.90% | 4,169,612 |
| Jun 25, 2026 | $92.56 | $93.64 | $91.67 | $93.43 | +0.75% | 4,571,590 |
| Jun 24, 2026 | $92.72 | $92.93 | $91.49 | $92.73 | +0.48% | 2,976,658 |
| Jun 23, 2026 | $91.84 | $92.47 | $91.09 | $92.29 | +0.73% | 5,280,264 |
| Jun 22, 2026 | $90.67 | $92.14 | $90.00 | $91.62 | +1.03% | 4,648,647 |
| Jun 18, 2026 | $90.43 | $91.57 | $89.84 | $90.69 | +0.49% | 9,725,497 |
| Jun 17, 2026 | $91.05 | $91.91 | $89.80 | $90.25 | -1.66% | 5,537,086 |
| Jun 16, 2026 | $92.03 | $92.98 | $91.63 | $91.77 | -0.17% | 5,062,839 |
| Jun 15, 2026 | $91.88 | $92.65 | $91.20 | $91.93 | -0.39% | 4,876,890 |
| Jun 12, 2026 | $91.72 | $92.96 | $91.72 | $92.29 | +0.82% | 3,057,738 |
| Jun 11, 2026 | $91.44 | $92.68 | $91.25 | $91.54 | +0.56% | 4,148,498 |
| Jun 10, 2026 | $91.55 | $91.74 | $90.42 | $91.03 | +0.18% | 3,146,138 |
| Jun 9, 2026 | $89.60 | $91.06 | $89.10 | $90.87 | +2.10% | 3,770,164 |
| Jun 8, 2026 | $91.48 | $91.68 | $88.98 | $89.00 | -2.65% | 3,633,634 |
| Jun 5, 2026 | $90.46 | $92.12 | $90.46 | $91.42 | +1.20% | 2,958,463 |
| Jun 4, 2026 | $89.54 | $90.61 | $89.03 | $90.34 | +0.90% | 2,274,580 |
| Jun 3, 2026 | $89.79 | $91.25 | $89.20 | $89.53 | -0.02% | 4,513,906 |
| Jun 2, 2026 | $87.66 | $89.65 | $87.66 | $89.55 | +2.78% | 4,150,840 |
| Jun 1, 2026 | $88.22 | $89.37 | $87.10 | $87.13 | -2.24% | 2,968,092 |
| May 29, 2026 | $90.50 | $90.53 | $88.59 | $89.13 | -1.00% | 9,729,032 |
| May 28, 2026 | $91.17 | $91.42 | $89.48 | $90.03 | -1.35% | 2,995,440 |
| May 27, 2026 | $91.23 | $91.65 | $90.58 | $91.26 | -0.32% | 2,603,161 |
| May 26, 2026 | $93.34 | $93.36 | $91.49 | $91.55 | -1.35% | 2,198,887 |
| May 22, 2026 | $91.91 | $93.03 | $91.26 | $92.80 | +1.37% | 2,201,986 |
| May 21, 2026 | $91.48 | $91.99 | $90.76 | $91.55 | +0.10% | 1,886,802 |
| May 20, 2026 | $91.60 | $92.08 | $90.88 | $91.46 | +0.16% | 2,637,691 |
| May 19, 2026 | $90.04 | $91.37 | $89.51 | $91.31 | +1.20% | 3,271,356 |
| May 18, 2026 | $90.95 | $91.19 | $88.97 | $90.23 | -0.22% | 3,054,308 |
| May 15, 2026 | $91.82 | $92.02 | $89.68 | $90.43 | -2.62% | 5,374,047 |
| May 14, 2026 | $92.19 | $92.98 | $91.95 | $92.86 | +1.29% | 3,424,416 |
| May 13, 2026 | $92.90 | $93.11 | $91.64 | $91.68 | -1.85% | 4,786,937 |
| May 12, 2026 | $91.69 | $94.09 | $91.69 | $93.41 | +0.62% | 4,276,808 |
| May 11, 2026 | $91.97 | $93.73 | $91.50 | $92.83 | +1.42% | 3,850,384 |
| May 8, 2026 | $92.45 | $93.34 | $91.50 | $91.53 | -0.04% | 4,296,599 |
| May 7, 2026 | $92.18 | $92.20 | $89.62 | $91.57 | -2.24% | 4,261,043 |
| May 6, 2026 | $93.78 | $94.10 | $92.37 | $93.67 | -0.74% | 4,184,012 |
| May 5, 2026 | $94.59 | $95.29 | $94.29 | $94.37 | -0.01% | 2,330,083 |
| May 4, 2026 | $94.16 | $95.11 | $93.51 | $94.38 | -0.31% | 2,411,145 |
| May 1, 2026 | $95.20 | $96.06 | $94.39 | $94.67 | -0.47% | 2,603,503 |
| Apr 30, 2026 | $92.18 | $95.26 | $92.18 | $95.12 | +2.68% | 4,745,930 |
| Apr 29, 2026 | $92.35 | $93.60 | $92.30 | $92.64 | -0.28% | 2,607,823 |
| Apr 28, 2026 | $93.01 | $93.76 | $92.48 | $92.90 | +0.48% | 2,627,767 |
| Apr 27, 2026 | $93.24 | $94.06 | $92.30 | $92.46 | -0.79% | 3,050,147 |
| Apr 24, 2026 | $93.91 | $94.08 | $93.08 | $93.20 | -0.76% | 2,724,832 |
| Apr 23, 2026 | $92.92 | $94.12 | $92.69 | $93.91 | +1.66% | 4,735,533 |
| Apr 22, 2026 | $93.99 | $94.55 | $92.18 | $92.38 | -0.83% | 2,921,993 |
| Apr 21, 2026 | $94.50 | $94.58 | $92.72 | $93.15 | -0.25% | 2,974,987 |
| Apr 20, 2026 | $94.28 | $94.43 | $93.07 | $93.38 | -0.68% | 3,513,527 |
| Apr 17, 2026 | $95.40 | $95.81 | $92.93 | $94.02 | -1.85% | 4,675,878 |
| Apr 16, 2026 | $95.22 | $96.05 | $94.66 | $95.79 | +0.34% | 3,611,459 |
| Apr 15, 2026 | $95.96 | $96.41 | $95.03 | $95.47 | -0.72% | 2,848,872 |
| Apr 14, 2026 | $96.12 | $96.27 | $95.09 | $96.16 | -0.07% | 3,837,343 |
| Apr 13, 2026 | $98.65 | $98.77 | $95.38 | $96.23 | -2.62% | 3,231,772 |
| Apr 10, 2026 | $99.57 | $100.16 | $98.69 | $98.82 | -0.93% | 1,880,520 |
| Apr 9, 2026 | $98.75 | $101.04 | $98.41 | $99.75 | +0.88% | 2,677,299 |
| Apr 8, 2026 | $97.71 | $98.89 | $96.27 | $98.88 | +0.43% | 2,888,668 |
| Apr 7, 2026 | $97.80 | $99.11 | $97.56 | $98.46 | +0.46% | 2,210,246 |
| Apr 6, 2026 | $98.29 | $98.91 | $97.45 | $98.01 | -1.20% | 3,127,519 |
| Apr 2, 2026 | $97.34 | $99.28 | $97.02 | $99.20 | +1.84% | 3,555,789 |
| Apr 1, 2026 | $97.01 | $98.45 | $96.69 | $97.41 | +0.25% | 2,598,277 |
| Mar 31, 2026 | $97.18 | $97.44 | $96.23 | $97.17 | +0.61% | 4,759,935 |
| Mar 30, 2026 | $97.32 | $97.61 | $96.20 | $96.58 | +0.73% | 3,303,258 |
| Mar 27, 2026 | $95.41 | $97.08 | $95.03 | $95.88 | +0.36% | 3,166,713 |
| Mar 26, 2026 | $94.96 | $96.29 | $94.69 | $95.54 | +0.23% | 3,411,743 |
| Mar 25, 2026 | $95.68 | $95.96 | $94.45 | $95.32 | +0.34% | 3,699,710 |
| Mar 24, 2026 | $92.79 | $95.65 | $92.72 | $95.00 | +1.65% | 3,196,824 |
| Mar 23, 2026 | $93.76 | $94.04 | $92.52 | $93.46 | +1.90% | 3,344,140 |
| Mar 20, 2026 | $95.44 | $95.80 | $91.16 | $91.72 | -3.71% | 5,703,728 |
| Mar 19, 2026 | $94.34 | $95.81 | $93.68 | $95.25 | +0.22% | 4,734,328 |
| Mar 18, 2026 | $95.52 | $96.08 | $95.00 | $95.04 | -0.94% | 3,585,495 |
| Mar 17, 2026 | $96.97 | $97.00 | $95.81 | $95.94 | 0.00% | 2,949,972 |
| Mar 16, 2026 | $96.14 | $96.40 | $95.02 | $95.94 | +0.87% | 3,562,126 |
| Mar 13, 2026 | $94.31 | $95.64 | $94.20 | $95.11 | +2.06% | 2,783,075 |
| Mar 12, 2026 | $92.42 | $94.13 | $91.95 | $93.19 | +0.43% | 3,699,073 |
| Mar 11, 2026 | $92.77 | $93.31 | $92.32 | $92.79 | -0.19% | 2,132,393 |
| Mar 10, 2026 | $93.11 | $94.24 | $92.57 | $92.97 | -0.58% | 4,533,200 |
| Mar 9, 2026 | $92.07 | $93.77 | $90.82 | $93.51 | +0.95% | 4,064,937 |
| Mar 6, 2026 | $92.48 | $93.26 | $91.18 | $92.63 | -1.39% | 3,595,165 |
| Mar 5, 2026 | $94.75 | $94.81 | $92.88 | $93.94 | -1.52% | 3,905,437 |
| Mar 4, 2026 | $96.21 | $96.24 | $94.55 | $95.39 | +0.03% | 2,470,353 |
| Mar 3, 2026 | $94.12 | $95.94 | $92.79 | $95.36 | -0.32% | 3,245,851 |
| Mar 2, 2026 | $96.13 | $96.45 | $95.16 | $95.67 | -0.62% | 3,064,303 |
| Feb 27, 2026 | $96.18 | $96.45 | $94.61 | $96.27 | +1.12% | 4,816,502 |
| Feb 26, 2026 | $95.77 | $97.45 | $94.01 | $95.20 | +0.74% | 4,950,878 |
| Feb 25, 2026 | $93.78 | $94.79 | $92.84 | $94.50 | +0.56% | 4,172,513 |
| Feb 24, 2026 | $93.66 | $94.37 | $92.25 | $93.97 | +0.40% | 2,976,427 |
| Feb 23, 2026 | $93.46 | $94.81 | $93.05 | $93.60 | +0.05% | 2,930,704 |
| Feb 20, 2026 | $93.61 | $93.61 | $92.49 | $93.55 | +0.62% | 3,255,533 |
| Feb 19, 2026 | $91.85 | $93.09 | $91.62 | $92.97 | +1.35% | 2,402,923 |
| Feb 18, 2026 | $93.02 | $93.85 | $91.58 | $91.73 | -1.30% | 3,420,721 |
| Feb 17, 2026 | $95.17 | $95.50 | $92.80 | $92.94 | -1.94% | 3,342,090 |
| Feb 13, 2026 | $92.63 | $95.74 | $91.94 | $94.78 | +2.14% | 6,225,140 |
| Feb 12, 2026 | $91.48 | $93.36 | $91.21 | $92.79 | +1.77% | 4,902,333 |
| Feb 11, 2026 | $90.61 | $91.21 | $89.78 | $91.18 | +1.65% | 3,670,417 |
| Feb 10, 2026 | $87.90 | $90.06 | $87.33 | $89.70 | +2.54% | 4,143,412 |
| Feb 9, 2026 | $87.47 | $88.04 | $86.18 | $87.48 | +0.14% | 3,696,310 |
| Feb 6, 2026 | $87.55 | $88.08 | $86.21 | $87.36 | +0.81% | 4,775,495 |
| Feb 5, 2026 | $86.00 | $87.11 | $85.63 | $86.66 | +0.03% | 4,489,952 |
| Feb 4, 2026 | $87.52 | $87.70 | $86.38 | $86.63 | -0.43% | 4,110,043 |
| Feb 3, 2026 | $85.88 | $87.14 | $85.79 | $87.00 | +0.90% | 5,622,667 |
| Feb 2, 2026 | $87.00 | $87.75 | $85.79 | $86.22 | -0.91% | 3,788,545 |
| Jan 30, 2026 | $87.08 | $87.75 | $86.22 | $87.01 | -0.10% | 8,028,002 |
| Jan 29, 2026 | $87.47 | $87.74 | $86.01 | $87.10 | +0.37% | 5,638,933 |
| Jan 28, 2026 | $87.11 | $87.72 | $86.32 | $86.78 | -0.38% | 5,611,937 |
| Jan 27, 2026 | $86.68 | $87.56 | $86.10 | $87.11 | +0.47% | 3,798,013 |
| Jan 26, 2026 | $86.22 | $87.41 | $86.15 | $86.70 | +0.88% | 5,039,748 |
| Jan 23, 2026 | $85.78 | $86.75 | $85.39 | $85.94 | +0.22% | 4,797,112 |
| Jan 22, 2026 | $86.49 | $87.12 | $85.27 | $85.75 | -0.27% | 6,330,521 |
| Jan 21, 2026 | $88.80 | $88.99 | $83.91 | $85.98 | -2.77% | 11,182,300 |
| Jan 20, 2026 | $92.11 | $92.29 | $87.90 | $88.43 | -4.45% | 6,771,892 |
| Jan 16, 2026 | $91.23 | $92.57 | $90.75 | $92.55 | +1.07% | 2,116,675 |
| Jan 15, 2026 | $91.58 | $92.24 | $91.29 | $91.57 | +0.27% | 2,176,013 |
| Jan 14, 2026 | $90.27 | $91.66 | $90.05 | $91.32 | +1.14% | 3,230,676 |
| Jan 13, 2026 | $89.00 | $90.47 | $88.50 | $90.29 | +1.34% | 2,173,241 |
| Jan 12, 2026 | $88.49 | $89.74 | $88.34 | $89.10 | +0.32% | 2,117,288 |
| Jan 9, 2026 | $88.48 | $89.13 | $88.09 | $88.82 | +0.90% | 2,809,288 |
| Jan 8, 2026 | $86.10 | $88.52 | $86.08 | $88.03 | +1.93% | 3,374,912 |
| Jan 7, 2026 | $87.95 | $88.28 | $85.81 | $86.36 | -1.53% | 2,492,829 |
| Jan 6, 2026 | $87.58 | $87.91 | $86.85 | $87.70 | +0.18% | 2,921,574 |
| Jan 5, 2026 | $89.45 | $89.45 | $86.50 | $87.54 | -2.42% | 2,954,118 |
| Jan 2, 2026 | $88.72 | $89.92 | $87.84 | $89.71 | +1.61% | 1,995,954 |
| Dec 31, 2025 | $89.09 | $89.57 | $88.11 | $88.29 | -0.90% | 2,039,903 |
| Dec 30, 2025 | $88.89 | $89.17 | $88.48 | $89.09 | +0.20% | 1,662,214 |
| Dec 29, 2025 | $88.69 | $89.46 | $88.69 | $88.91 | +0.34% | 2,002,679 |
| Dec 26, 2025 | $88.85 | $89.15 | $88.31 | $88.61 | -0.26% | 1,087,637 |
| Dec 24, 2025 | $88.80 | $89.02 | $88.38 | $88.84 | +0.18% | 1,191,751 |
| Dec 23, 2025 | $88.00 | $88.89 | $87.61 | $88.68 | +0.67% | 3,207,418 |
| Dec 22, 2025 | $87.04 | $88.15 | $86.56 | $88.09 | +1.32% | 2,794,554 |
| Dec 19, 2025 | $87.39 | $88.38 | $86.87 | $86.94 | -0.36% | 6,173,801 |
| Dec 18, 2025 | $87.72 | $87.95 | $87.11 | $87.25 | +0.54% | 4,715,997 |
| Dec 17, 2025 | $87.51 | $88.17 | $86.24 | $86.78 | -1.29% | 5,368,885 |
| Dec 16, 2025 | $88.04 | $88.47 | $86.86 | $87.91 | -0.77% | 3,321,211 |
| Dec 15, 2025 | $89.51 | $89.51 | $87.06 | $88.59 | +0.11% | 3,620,314 |
| Dec 12, 2025 | $89.12 | $89.52 | $87.94 | $88.49 | -0.54% | 2,424,078 |
| Dec 11, 2025 | $88.21 | $89.23 | $87.95 | $88.97 | -0.11% | 2,913,813 |
| Dec 10, 2025 | $88.22 | $89.29 | $87.91 | $89.07 | +0.85% | 5,688,840 |
| Dec 9, 2025 | $88.63 | $89.18 | $88.09 | $88.32 | +0.18% | 2,656,172 |
| Dec 8, 2025 | $90.53 | $90.58 | $87.85 | $88.16 | -2.76% | 4,131,052 |
| Dec 5, 2025 | $90.22 | $91.12 | $89.77 | $90.66 | +0.66% | 3,395,037 |
| Dec 4, 2025 | $90.45 | $91.42 | $89.80 | $90.07 | -0.73% | 5,004,293 |
| Dec 3, 2025 | $91.08 | $91.13 | $90.31 | $90.73 | -0.24% | 2,526,922 |
| Dec 2, 2025 | $91.64 | $91.75 | $90.26 | $90.95 | -0.60% | 3,406,299 |
| Dec 1, 2025 | $93.88 | $94.28 | $91.37 | $91.50 | -3.40% | 4,579,182 |
| Nov 28, 2025 | $93.77 | $94.73 | $93.16 | $94.72 | +0.99% | 1,281,190 |
| Nov 26, 2025 | $92.99 | $94.00 | $92.62 | $93.79 | +1.43% | 2,725,172 |
| Nov 25, 2025 | $93.91 | $93.91 | $92.34 | $92.47 | -1.53% | 3,382,252 |
| Nov 24, 2025 | $92.50 | $95.05 | $91.97 | $93.91 | +1.52% | 13,195,670 |
| Nov 21, 2025 | $91.31 | $92.86 | $90.54 | $92.50 | +1.97% | 4,635,053 |
| Nov 20, 2025 | $91.81 | $92.82 | $90.67 | $90.71 | -0.34% | 2,573,877 |
| Nov 19, 2025 | $91.90 | $92.01 | $90.99 | $91.02 | -0.63% | 3,567,096 |
| Nov 18, 2025 | $91.90 | $92.35 | $90.66 | $91.60 | -0.65% | 3,882,408 |
| Nov 17, 2025 | $92.38 | $92.75 | $91.12 | $92.20 | +0.22% | 5,119,441 |
| Nov 14, 2025 | $93.33 | $93.35 | $91.49 | $92.00 | -0.24% | 4,475,346 |
| Nov 13, 2025 | $92.23 | $93.61 | $90.38 | $92.22 | -0.27% | 5,611,202 |
| Nov 12, 2025 | $93.32 | $93.90 | $91.90 | $92.47 | -1.13% | 2,945,978 |
| Nov 11, 2025 | $93.03 | $93.84 | $92.32 | $93.53 | +0.63% | 3,201,036 |
| Nov 10, 2025 | $93.95 | $94.13 | $92.49 | $92.94 | -0.83% | 3,807,520 |
| Nov 7, 2025 | $93.07 | $93.95 | $91.88 | $93.72 | +1.01% | 3,505,764 |
| Nov 6, 2025 | $92.45 | $93.77 | $92.43 | $92.78 | +0.42% | 2,659,541 |
| Nov 5, 2025 | $93.33 | $94.75 | $90.84 | $92.39 | -0.10% | 6,589,945 |
| Nov 4, 2025 | $92.30 | $92.96 | $91.70 | $92.48 | -0.11% | 2,848,997 |
| Nov 3, 2025 | $91.70 | $92.74 | $90.17 | $92.58 | +0.70% | 2,649,173 |
| Oct 31, 2025 | $91.69 | $92.45 | $91.03 | $91.94 | -0.54% | 3,027,424 |
| Oct 30, 2025 | $92.49 | $93.22 | $92.28 | $92.44 | +0.26% | 2,064,255 |
| Oct 29, 2025 | $92.26 | $93.06 | $91.67 | $92.20 | -0.38% | 2,200,478 |
| Oct 28, 2025 | $93.87 | $93.87 | $92.16 | $92.55 | -0.67% | 2,407,662 |
| Oct 27, 2025 | $92.83 | $93.32 | $92.05 | $93.17 | +0.42% | 2,568,557 |
| Oct 24, 2025 | $92.30 | $92.93 | $92.12 | $92.78 | +1.06% | 1,876,824 |
| Oct 23, 2025 | $92.63 | $92.99 | $91.38 | $91.81 | -0.27% | 1,910,294 |
| Oct 22, 2025 | $93.09 | $93.24 | $91.38 | $92.06 | -0.25% | 3,320,159 |
| Oct 21, 2025 | $93.20 | $93.58 | $91.65 | $92.29 | -0.46% | 2,722,469 |
| Oct 20, 2025 | $92.35 | $93.66 | $91.85 | $92.72 | – | 3,444,387 |
Seasonality
SRE return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.0% | -1.3% | 3.0% | 1.8% | 0.2% | -0.3% | 2.8% | -0.0% | -0.9% | 2.1% | 3.9% | -1.7% |
| Months up | 6 of 10 | 5 of 10 | 9 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 8 of 9 | 4 of 9 |
| 2026 | -1.4% | 10.6% | 1.6% | -2.1% | -6.3% | 4.8% | -4.5% | -7.7% | -3.8% | 10.4% | ||
| 2025 | -5.5% | -13.7% | 0.6% | 4.1% | 5.8% | -2.8% | 7.8% | 1.1% | 9.0% | 2.9% | 3.0% | -6.1% |
| 2024 | -4.2% | -1.3% | 2.6% | -0.3% | 7.5% | -0.4% | 5.3% | 2.6% | 2.5% | -0.3% | 12.4% | -5.7% |
| 2023 | 3.7% | -6.5% | 1.6% | 2.9% | -7.7% | 1.4% | 3.2% | -5.8% | -2.3% | 2.9% | 4.1% | 3.4% |
| 2022 | 4.4% | 4.4% | 17.4% | -4.0% | 1.5% | -8.3% | 11.2% | -0.5% | -8.5% | 0.7% | 10.1% | -6.3% |
| 2021 | -2.9% | -6.3% | 15.3% | 3.8% | -1.5% | -2.2% | -0.6% | 1.3% | -3.6% | 0.9% | -6.1% | 11.3% |
| 2020 | 6.0% | -13.0% | -18.3% | 9.6% | 2.0% | -6.4% | 6.2% | -0.7% | -3.4% | 5.9% | 1.7% | 0.8% |
| 2019 | 8.1% | 3.0% | 5.3% | 1.7% | 2.7% | 4.6% | -0.8% | 4.6% | 4.9% | -2.1% | 1.9% | 3.5% |
| 2018 | 0.1% | 1.8% | 2.9% | 0.5% | -4.7% | 9.8% | -0.4% | 0.4% | -1.2% | -3.2% | 4.6% | -5.3% |
| 2017 | 1.7% | 7.7% | 0.9% | 2.3% | 3.1% | -3.2% | 1.0% | 4.4% | -2.5% | 3.0% | 3.0% | -10.9% |