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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $77.43 | $87.08 | $77.06 | $86.06 | +10.39% | 67,863,786 |
| Sep 2026 | $82.96 | $86.15 | $76.21 | $77.96 | -4.58% | 80,233,079 |
| Aug 2026 | $88.34 | $89.01 | $79.59 | $81.70 | -7.74% | 91,723,516 |
| Jul 2026 | $92.32 | $96.02 | $88.21 | $88.55 | -4.49% | 60,713,627 |
| Jun 2026 | $88.22 | $94.56 | $87.10 | $92.71 | +4.02% | 93,680,742 |
| May 2026 | $95.20 | $96.06 | $88.59 | $89.13 | -6.30% | 72,377,640 |
| Apr 2026 | $97.01 | $101.04 | $92.18 | $95.12 | -2.11% | 67,046,181 |
| Mar 2026 | $96.13 | $97.61 | $90.82 | $97.17 | +0.93% | 78,911,759 |
| Feb 2026 | $87.00 | $97.45 | $85.63 | $96.27 | +10.64% | 77,692,605 |
| Jan 2026 | $88.72 | $92.57 | $83.91 | $87.01 | -1.45% | 85,561,026 |
| Dec 2025 | $93.88 | $94.28 | $86.24 | $88.29 | -6.79% | 73,912,052 |
| Nov 2025 | $91.70 | $95.05 | $90.17 | $94.72 | +3.02% | 78,656,661 |
| Oct 2025 | $89.45 | $95.72 | $88.43 | $91.94 | +2.18% | 71,106,116 |
| Sep 2025 | $82.00 | $90.53 | $78.97 | $89.98 | +8.99% | 100,724,180 |
| Aug 2025 | $81.66 | $83.50 | $80.39 | $82.56 | +1.08% | 73,013,858 |
| Jul 2025 | $75.53 | $82.15 | $73.18 | $81.68 | +7.80% | 70,096,649 |
| Jun 2025 | $77.88 | $78.59 | $73.06 | $75.77 | -3.59% | 82,644,283 |
| May 2025 | $74.38 | $79.25 | $73.33 | $78.59 | +5.82% | 81,511,325 |
| Apr 2025 | $71.09 | $76.06 | $61.90 | $74.27 | +4.08% | 104,659,446 |
| Mar 2025 | $71.01 | $72.58 | $67.46 | $71.36 | -0.29% | 114,951,502 |
| Feb 2025 | $81.74 | $87.60 | $64.89 | $71.57 | -13.70% | 114,548,115 |
| Jan 2025 | $88.31 | $88.65 | $76.72 | $82.93 | -5.46% | 100,903,323 |
| Dec 2024 | $94.15 | $94.15 | $85.06 | $87.72 | -6.35% | 71,782,945 |
| Nov 2024 | $83.74 | $95.77 | $80.11 | $93.67 | +12.35% | 71,316,694 |
| Oct 2024 | $83.82 | $86.57 | $81.08 | $83.37 | -0.31% | 57,946,316 |
| Sep 2024 | $82.01 | $84.38 | $80.46 | $83.63 | +1.76% | 49,259,503 |
| Aug 2024 | $80.56 | $83.68 | $76.67 | $82.18 | +2.65% | 59,208,396 |
| Jul 2024 | $76.14 | $80.54 | $74.66 | $80.06 | +5.26% | 58,801,693 |
| Jun 2024 | $76.94 | $77.56 | $74.40 | $76.06 | -1.26% | 55,590,598 |
| May 2024 | $71.40 | $78.83 | $71.34 | $77.03 | +7.54% | 75,839,997 |
| Apr 2024 | $71.83 | $72.36 | $66.40 | $71.63 | -0.28% | 66,928,610 |
| Mar 2024 | $70.55 | $72.57 | $68.88 | $71.83 | +1.74% | 63,208,854 |
| Feb 2024 | $71.40 | $72.37 | $68.41 | $70.60 | -1.34% | 53,415,931 |
| Jan 2024 | $74.52 | $77.06 | $69.94 | $71.56 | -4.24% | 60,971,910 |
| Dec 2023 | $72.93 | $77.79 | $70.91 | $74.73 | +2.55% | 67,505,592 |
| Nov 2023 | $70.38 | $74.61 | $69.22 | $72.87 | +4.06% | 87,787,180 |
| Oct 2023 | $67.49 | $71.58 | $63.75 | $70.03 | +2.94% | 62,545,427 |
| Sep 2023 | $70.73 | $74.52 | $67.44 | $68.03 | -3.12% | 49,656,600 |
| Aug 2023 | $74.44 | $74.98 | $69.88 | $70.22 | -5.76% | 53,038,862 |
| Jul 2023 | $72.09 | $76.50 | $71.28 | $74.51 | +2.36% | 40,340,550 |
| Jun 2023 | $72.05 | $74.99 | $71.27 | $72.80 | +1.44% | 45,657,940 |
| May 2023 | $77.59 | $79.30 | $70.95 | $71.77 | -7.69% | 60,099,504 |
| Apr 2023 | $75.43 | $79.52 | $74.44 | $77.75 | +2.86% | 43,689,772 |
| Mar 2023 | $74.59 | $76.15 | $69.28 | $75.58 | +0.80% | 72,700,694 |
| Feb 2023 | $79.78 | $81.00 | $74.26 | $74.98 | -6.47% | 49,062,418 |
| Jan 2023 | $77.15 | $81.82 | $75.27 | $80.17 | +3.75% | 46,886,180 |
| Dec 2022 | $83.50 | $84.13 | $76.59 | $77.27 | -7.01% | 46,882,612 |
| Nov 2022 | $75.70 | $83.20 | $73.55 | $83.10 | +10.10% | 51,800,840 |
| Oct 2022 | $76.51 | $79.40 | $68.27 | $75.47 | +0.67% | 60,902,416 |
| Sep 2022 | $82.43 | $88.24 | $74.43 | $74.97 | -9.11% | 58,213,378 |
| Aug 2022 | $82.75 | $85.84 | $78.87 | $82.49 | -0.50% | 50,054,994 |
| Jul 2022 | $75.50 | $83.15 | $72.27 | $82.90 | +10.33% | 59,757,702 |
| Jun 2022 | $82.27 | $82.27 | $68.41 | $75.14 | -8.29% | 72,343,386 |
| May 2022 | $80.95 | $84.03 | $77.87 | $81.93 | +1.55% | 64,723,606 |
| Apr 2022 | $83.76 | $86.64 | $80.53 | $80.68 | -4.02% | 61,534,712 |
| Mar 2022 | $72.13 | $84.78 | $71.62 | $84.06 | +16.57% | 96,438,694 |
| Feb 2022 | $68.90 | $72.85 | $65.51 | $72.11 | +4.39% | 56,094,340 |
| Jan 2022 | $66.25 | $69.71 | $64.85 | $69.08 | +4.45% | 76,337,272 |
| Dec 2021 | $60.54 | $66.43 | $59.78 | $66.14 | +10.35% | 66,168,596 |
| Nov 2021 | $63.95 | $64.89 | $59.84 | $59.94 | -6.08% | 70,437,044 |
| Oct 2021 | $63.79 | $66.34 | $61.38 | $63.82 | +0.89% | 51,324,900 |
| Sep 2021 | $66.48 | $68.80 | $61.78 | $63.25 | -4.43% | 57,193,192 |
| Aug 2021 | $65.53 | $67.78 | $64.55 | $66.18 | +1.31% | 44,614,390 |
| Jul 2021 | $66.26 | $67.50 | $64.22 | $65.33 | -1.38% | 53,076,352 |
| Jun 2021 | $68.05 | $72.47 | $65.49 | $66.24 | -2.22% | 83,615,960 |
| May 2021 | $68.91 | $70.23 | $67.10 | $67.75 | -1.51% | 65,983,164 |
| Apr 2021 | $66.21 | $70.15 | $65.41 | $68.79 | +3.76% | 51,733,296 |
| Mar 2021 | $58.33 | $66.65 | $57.33 | $66.29 | +14.31% | 79,845,340 |
| Feb 2021 | $61.90 | $63.80 | $57.99 | $57.99 | -6.29% | 48,624,606 |
| Jan 2021 | $63.62 | $63.74 | $57.42 | $61.88 | -2.86% | 81,938,454 |
| Dec 2020 | $64.28 | $66.39 | $62.36 | $63.71 | -0.05% | 70,730,288 |
| Nov 2020 | $63.50 | $68.74 | $62.32 | $63.74 | +1.69% | 62,182,110 |
| Oct 2020 | $59.69 | $67.01 | $58.85 | $62.68 | +5.91% | 52,951,466 |
| Sep 2020 | $61.52 | $62.95 | $56.17 | $59.18 | -4.28% | 62,541,474 |
| Aug 2020 | $62.05 | $67.56 | $60.99 | $61.83 | -0.65% | 54,772,920 |
| Jul 2020 | $59.67 | $64.59 | $57.08 | $62.23 | +6.17% | 73,616,096 |
| Jun 2020 | $63.15 | $68.04 | $56.08 | $58.62 | -7.19% | 100,277,418 |
| May 2020 | $61.03 | $64.26 | $57.17 | $63.16 | +1.99% | 62,429,330 |
| Apr 2020 | $54.18 | $66.57 | $50.59 | $61.93 | +9.61% | 69,426,324 |
| Mar 2020 | $70.23 | $74.00 | $44.00 | $56.50 | -19.17% | 143,052,606 |
| Feb 2020 | $80.65 | $80.94 | $67.32 | $69.89 | -12.99% | 56,316,086 |
| Jan 2020 | $75.67 | $80.69 | $73.81 | $80.32 | +6.05% | 50,518,838 |
| Dec 2019 | $73.19 | $77.24 | $72.34 | $75.74 | +2.86% | 64,651,332 |
| Nov 2019 | $73.01 | $74.33 | $70.54 | $73.64 | +1.91% | 57,289,550 |
| Oct 2019 | $73.72 | $74.45 | $70.17 | $72.26 | -2.10% | 76,504,510 |
| Sep 2019 | $70.72 | $74.07 | $69.52 | $73.81 | +4.22% | 60,011,258 |
| Aug 2019 | $67.22 | $71.46 | $65.66 | $70.82 | +4.58% | 66,687,810 |
| Jul 2019 | $68.75 | $70.65 | $67.28 | $67.72 | -1.46% | 54,194,212 |
| Jun 2019 | $66.03 | $70.93 | $65.26 | $68.72 | +4.56% | 53,558,280 |
| May 2019 | $63.88 | $68.18 | $62.34 | $65.73 | +2.74% | 66,769,916 |
| Apr 2019 | $62.99 | $65.00 | $62.45 | $63.98 | +1.66% | 77,430,124 |
| Mar 2019 | $60.19 | $63.43 | $59.97 | $62.93 | +4.50% | 61,938,160 |
| Feb 2019 | $58.33 | $60.81 | $56.62 | $60.22 | +2.96% | 64,190,036 |
| Jan 2019 | $53.99 | $58.58 | $53.05 | $58.49 | +8.12% | 71,760,016 |
| Dec 2018 | $57.36 | $59.56 | $52.44 | $54.10 | -6.10% | 80,652,914 |
| Nov 2018 | $55.16 | $112.01 | $54.32 | $57.61 | +4.63% | 87,720,144 |
| Oct 2018 | $56.75 | $58.95 | $54.91 | $55.06 | -3.19% | 72,520,540 |
| Sep 2018 | $58.19 | $63.61 | $55.50 | $56.88 | -2.01% | 78,997,614 |
| Aug 2018 | $57.34 | $59.03 | $56.70 | $58.04 | +0.42% | 69,094,542 |
| Jul 2018 | $57.63 | $59.18 | $56.29 | $57.80 | -0.45% | 81,709,172 |
| Jun 2018 | $52.89 | $59.89 | $50.24 | $58.06 | +8.99% | 139,653,548 |
| May 2018 | $55.95 | $56.18 | $50.45 | $53.27 | -4.71% | 92,973,222 |
| Apr 2018 | $55.70 | $56.69 | $54.37 | $55.90 | +0.52% | 81,706,140 |
| Mar 2018 | $54.54 | $56.77 | $52.92 | $55.61 | +2.06% | 76,580,784 |
| Feb 2018 | $53.55 | $55.66 | $50.32 | $54.49 | +1.83% | 93,332,456 |
| Jan 2018 | $53.62 | $54.87 | $51.50 | $53.51 | +0.09% | 140,500,356 |
| Dec 2017 | $60.67 | $60.87 | $52.52 | $53.46 | -11.63% | 67,366,606 |
| Nov 2017 | $58.49 | $61.49 | $57.96 | $60.50 | +2.97% | 52,024,074 |
| Oct 2017 | $57.28 | $58.99 | $55.00 | $58.75 | +2.95% | 59,888,814 |
| Sep 2017 | $59.16 | $60.09 | $56.78 | $57.07 | -3.22% | 40,654,290 |
| Aug 2017 | $56.51 | $59.83 | $56.43 | $58.97 | +4.35% | 43,575,284 |
| Jul 2017 | $56.57 | $57.47 | $55.18 | $56.51 | +0.23% | 34,951,986 |
| Jun 2017 | $58.24 | $58.99 | $56.06 | $56.38 | -3.21% | 66,662,348 |
| May 2017 | $56.60 | $58.48 | $55.02 | $58.25 | +3.07% | 54,094,484 |
| Apr 2017 | $55.24 | $56.98 | $53.93 | $56.51 | +2.28% | 48,818,064 |
| Mar 2017 | $54.93 | $56.58 | $53.95 | $55.25 | +0.19% | 42,760,852 |
| Feb 2017 | $50.80 | $55.48 | $50.40 | $55.15 | +7.72% | 29,557,952 |
| Jan 2017 | $50.47 | $52.13 | $49.86 | $51.20 | +1.74% | 41,151,780 |
| Dec 2016 | $49.59 | $52.35 | $49.06 | $50.32 | +0.84% | 40,882,836 |
| Nov 2016 | $53.55 | $53.55 | $46.48 | $49.90 | -6.82% | 77,245,482 |
| Oct 2016 | $53.50 | $54.71 | $50.85 | $53.55 | -0.08% | 44,217,548 |
| Sep 2016 | $52.35 | $55.70 | $51.08 | $53.60 | +2.45% | 64,195,800 |
| Aug 2016 | $55.84 | $55.98 | $51.81 | $52.32 | -6.48% | 43,093,000 |
| Jul 2016 | $57.15 | $57.33 | $55.00 | $55.94 | -1.88% | 43,337,000 |
| Jun 2016 | $53.45 | $57.02 | $53.08 | $57.01 | +6.44% | 54,421,000 |
| May 2016 | $51.74 | $53.64 | $50.59 | $53.56 | +3.65% | 55,962,200 |
| Apr 2016 | $51.96 | $53.03 | $50.20 | $51.68 | -0.67% | 45,027,200 |
| Mar 2016 | $48.61 | $52.35 | $47.20 | $52.03 | +7.81% | 56,020,800 |
| Feb 2016 | $47.38 | $49.74 | $46.52 | $48.26 | +1.86% | 66,215,800 |
| Jan 2016 | $46.58 | $47.64 | $43.36 | $47.38 | +0.79% | 73,700,800 |
| Dec 2015 | $49.82 | $50.07 | $45.26 | $47.01 | -5.26% | 55,859,000 |
| Nov 2015 | $51.15 | $52.89 | $49.34 | $49.62 | -3.11% | 43,318,600 |
| Oct 2015 | $48.36 | $51.48 | $47.75 | $51.21 | +5.88% | 51,322,200 |
| Sep 2015 | $46.79 | $48.41 | $44.72 | $48.36 | +1.97% | 71,946,000 |
| Aug 2015 | $50.98 | $53.35 | $47.03 | $47.43 | -6.81% | 61,715,000 |
| Jul 2015 | $49.45 | $51.98 | $49.25 | $50.89 | +2.87% | 46,574,200 |
| Jun 2015 | $53.74 | $54.18 | $49.34 | $49.47 | -7.94% | 48,360,200 |
| May 2015 | $53.09 | $54.42 | $51.23 | $53.74 | +1.22% | 44,939,400 |
| Apr 2015 | $54.41 | $55.55 | $52.55 | $53.09 | -2.61% | 36,004,400 |
| Mar 2015 | $54.10 | $56.45 | $52.81 | $54.51 | +0.76% | 56,147,000 |
| Feb 2015 | $56.19 | $57.01 | $52.32 | $54.10 | -3.32% | 41,426,000 |
| Jan 2015 | $55.89 | $58.11 | $54.46 | $55.96 | +0.50% | 32,259,000 |
| Dec 2014 | $55.69 | $58.15 | $52.38 | $55.68 | -0.33% | 50,664,800 |
| Nov 2014 | $55.13 | $57.25 | $54.11 | $55.87 | +1.57% | 37,009,200 |
| Oct 2014 | $52.77 | $55.68 | $49.17 | $55.00 | +4.38% | 63,009,000 |
| Sep 2014 | $53.14 | $53.91 | $51.17 | $52.69 | -0.56% | 36,498,600 |
| Aug 2014 | $49.77 | $53.05 | $48.07 | $52.99 | +6.28% | 42,818,400 |
| Jul 2014 | $52.27 | $52.30 | $49.80 | $49.86 | -4.78% | 39,164,200 |
| Jun 2014 | $50.05 | $52.63 | $49.16 | $52.36 | +4.34% | 40,573,400 |
| May 2014 | $49.32 | $50.35 | $48.29 | $50.18 | +1.76% | 39,776,000 |
| Apr 2014 | $48.38 | $49.91 | $47.58 | $49.31 | +1.91% | 50,824,000 |
| Mar 2014 | $47.07 | $48.74 | $46.41 | $48.38 | +2.42% | 53,167,400 |
| Feb 2014 | $46.44 | $47.92 | $44.94 | $47.24 | +1.90% | 54,833,600 |
| Jan 2014 | $44.78 | $46.77 | $43.37 | $46.36 | +3.29% | 53,250,400 |
| Dec 2013 | $44.16 | $45.21 | $43.00 | $44.88 | +1.49% | 47,123,400 |
| Nov 2013 | $45.66 | $46.50 | $43.81 | $44.22 | -2.96% | 46,517,000 |
| Oct 2013 | $42.79 | $46.37 | $42.28 | $45.57 | +6.47% | 45,774,800 |
| Sep 2013 | $42.60 | $44.73 | $41.07 | $42.80 | +1.40% | 41,827,600 |
| Aug 2013 | $44.02 | $44.39 | $40.89 | $42.21 | -3.66% | 33,611,200 |
| Jul 2013 | $40.81 | $44.06 | $39.34 | $43.82 | +7.18% | 41,933,000 |
| Jun 2013 | $40.56 | $41.73 | $38.75 | $40.88 | +0.57% | 50,893,200 |
| May 2013 | $41.42 | $42.43 | $39.06 | $40.65 | -1.87% | 70,810,400 |
| Apr 2013 | $39.96 | $41.44 | $39.72 | $41.43 | +3.64% | 46,272,400 |
| Mar 2013 | $38.78 | $40.11 | $38.52 | $39.97 | +2.80% | 36,617,800 |
| Feb 2013 | $37.61 | $39.09 | $37.60 | $38.88 | +3.61% | 35,296,000 |
| Jan 2013 | $35.99 | $37.70 | $35.31 | $37.53 | +5.79% | 36,088,600 |
| Dec 2012 | $34.21 | $36.44 | $34.02 | $35.47 | +3.68% | 47,501,600 |
| Nov 2012 | $34.59 | $34.93 | $32.48 | $34.21 | -1.91% | 41,823,800 |
| Oct 2012 | $32.34 | $35.00 | $32.24 | $34.88 | +8.16% | 40,192,800 |
| Sep 2012 | $33.05 | $33.61 | $31.94 | $32.25 | -2.58% | 56,729,400 |
| Aug 2012 | $35.33 | $36.16 | $33.01 | $33.10 | -5.98% | 35,257,600 |
| Jul 2012 | $34.55 | $35.67 | $33.86 | $35.21 | +2.22% | 37,611,800 |
| Jun 2012 | $32.05 | $34.73 | $31.65 | $34.44 | +5.95% | 50,616,600 |
| May 2012 | $32.32 | $32.75 | $31.51 | $32.51 | +0.42% | 60,599,200 |
| Apr 2012 | $30.11 | $32.46 | $30.02 | $32.37 | +7.97% | 78,305,800 |
| Mar 2012 | $29.60 | $30.18 | $28.88 | $29.98 | +1.22% | 77,982,400 |
| Feb 2012 | $28.66 | $29.87 | $28.55 | $29.62 | +4.11% | 52,803,000 |
| Jan 2012 | $27.85 | $29.21 | $27.35 | $28.45 | +3.45% | 50,942,400 |
| Dec 2011 | $26.62 | $27.81 | $25.77 | $27.50 | +3.40% | 47,308,000 |
| Nov 2011 | $26.26 | $27.19 | $25.27 | $26.60 | -1.01% | 48,523,400 |
| Oct 2011 | $25.72 | $27.79 | $24.19 | $26.87 | +4.33% | 52,310,800 |
| Sep 2011 | $26.29 | $26.88 | $24.58 | $25.75 | -1.94% | 60,544,200 |
| Aug 2011 | $25.47 | $26.33 | $22.39 | $26.26 | +3.61% | 87,939,200 |
| Jul 2011 | $26.42 | $26.84 | $25.24 | $25.35 | -4.14% | 40,957,400 |
| Jun 2011 | $27.50 | $27.56 | $25.77 | $26.44 | -4.15% | 56,380,200 |
| May 2011 | $27.63 | $27.99 | $26.96 | $27.59 | +0.13% | 45,606,800 |
| Apr 2011 | $26.82 | $27.61 | $26.06 | $27.55 | +2.99% | 35,266,400 |
| Mar 2011 | $26.67 | $27.22 | $25.16 | $26.75 | +0.51% | 82,135,000 |
| Feb 2011 | $26.10 | $26.80 | $25.86 | $26.62 | +2.23% | 61,128,200 |
| Jan 2011 | $26.35 | $26.46 | $25.59 | $26.04 | -0.78% | 55,925,400 |
| Dec 2010 | $25.29 | $26.38 | $25.04 | $26.24 | +4.77% | 71,868,200 |
| Nov 2010 | $26.86 | $27.14 | $24.75 | $25.05 | -6.34% | 72,782,600 |
| Oct 2010 | $26.93 | $27.23 | $26.30 | $26.74 | -0.59% | 49,660,400 |
| Sep 2010 | $25.64 | $27.16 | $25.42 | $26.90 | +5.66% | 56,618,400 |
| Aug 2010 | $25.07 | $26.35 | $24.96 | $25.46 | +2.35% | 70,266,600 |
| Jul 2010 | $23.48 | $25.62 | $23.13 | $24.88 | +6.33% | 67,579,400 |
| Jun 2010 | $22.89 | $25.49 | $22.20 | $23.40 | +1.72% | 101,206,400 |
| May 2010 | $24.65 | $25.39 | $21.96 | $23.00 | -6.47% | 108,470,600 |
| Apr 2010 | $25.01 | $25.72 | $23.58 | $24.59 | -1.44% | 73,883,200 |
| Mar 2010 | $24.60 | $25.87 | $24.19 | $24.95 | +1.48% | 99,455,800 |
| Feb 2010 | $25.47 | $25.78 | $23.78 | $24.59 | -3.11% | 92,483,200 |
| Jan 2010 | $28.20 | $28.31 | $25.10 | $25.38 | -9.34% | 85,810,800 |
| Dec 2009 | $26.73 | $28.59 | $26.65 | $27.99 | +5.34% | 71,916,200 |
| Nov 2009 | $25.86 | $27.00 | $24.45 | $26.57 | +3.28% | 57,542,400 |
| Oct 2009 | $24.87 | $26.88 | $24.69 | $25.73 | +3.29% | 58,567,600 |
| Sep 2009 | $24.97 | $25.89 | $24.05 | $24.91 | -0.72% | 62,540,000 |
| Aug 2009 | $26.30 | $26.50 | $24.91 | $25.09 | -4.31% | 53,278,600 |
| Jul 2009 | $24.90 | $26.49 | $23.42 | $26.22 | +5.64% | 53,650,400 |
| Jun 2009 | $23.07 | $25.45 | $22.79 | $24.82 | +8.65% | 68,311,600 |
| May 2009 | $23.00 | $24.95 | $21.97 | $22.84 | -0.74% | 64,572,600 |
| Apr 2009 | $23.03 | $23.85 | $22.17 | $23.01 | -0.48% | 64,531,000 |
| Mar 2009 | $20.50 | $23.48 | $18.22 | $23.12 | +11.23% | 106,866,200 |
| Feb 2009 | $21.62 | $23.36 | $18.83 | $20.79 | -5.18% | 85,615,400 |
| Jan 2009 | $21.37 | $22.91 | $20.76 | $21.92 | +2.84% | 68,550,800 |
| Dec 2008 | $22.64 | $23.26 | $19.73 | $21.32 | -8.66% | 76,132,000 |
| Nov 2008 | $21.28 | $23.47 | $19.18 | $23.34 | +9.53% | 76,911,800 |
| Oct 2008 | $25.04 | $25.61 | $17.15 | $21.31 | -15.57% | 166,851,800 |
| Sep 2008 | $29.11 | $29.50 | $21.68 | $25.24 | -12.86% | 134,995,400 |
| Aug 2008 | $28.21 | $29.33 | $27.14 | $28.96 | +3.13% | 89,595,000 |
| Jul 2008 | $27.98 | $29.02 | $26.70 | $28.08 | -0.51% | 95,739,800 |
| Jun 2008 | $28.91 | $29.06 | $27.48 | $28.23 | -2.35% | 68,576,400 |
| May 2008 | $28.26 | $29.98 | $28.01 | $28.91 | +2.01% | 65,595,000 |
| Apr 2008 | $26.94 | $28.95 | $26.51 | $28.34 | +6.36% | 72,065,400 |
| Mar 2008 | $26.69 | $27.25 | $24.29 | $26.64 | +0.28% | 107,635,400 |
| Feb 2008 | $27.90 | $29.32 | $26.29 | $26.57 | -4.96% | 74,901,600 |
| Jan 2008 | $30.98 | $31.50 | $26.34 | $27.95 | -9.66% | 72,220,600 |
| Dec 2007 | $30.91 | $32.11 | $30.40 | $30.94 | -1.18% | 39,226,200 |
| Nov 2007 | $30.49 | $31.44 | $29.30 | $31.31 | +1.80% | 62,491,400 |
| Oct 2007 | $29.20 | $30.90 | $28.81 | $30.76 | +5.83% | 60,894,000 |
| Sep 2007 | $27.50 | $30.17 | $26.80 | $29.06 | +5.62% | 64,675,800 |
| Aug 2007 | $26.88 | $28.84 | $25.48 | $27.52 | +4.38% | 109,556,000 |
| Jul 2007 | $29.91 | $31.13 | $26.14 | $26.36 | -10.99% | 97,610,600 |
| Jun 2007 | $30.66 | $31.20 | $28.52 | $29.62 | -3.41% | 70,991,600 |
| May 2007 | $31.82 | $32.72 | $30.50 | $30.66 | -3.40% | 65,848,600 |
| Apr 2007 | $30.08 | $33.19 | $30.07 | $31.74 | +4.05% | 57,746,800 |
| Mar 2007 | $29.88 | $31.52 | $28.93 | $30.51 | +1.60% | 57,816,000 |
| Feb 2007 | $28.69 | $31.27 | $28.63 | $30.03 | +4.65% | 42,550,600 |
| Jan 2007 | $27.98 | $29.01 | $27.37 | $28.69 | +2.39% | 41,858,600 |
| Dec 2006 | $27.31 | $28.68 | $27.29 | $28.02 | +2.83% | 39,614,200 |
| Nov 2006 | $26.58 | $27.65 | $25.99 | $27.25 | +2.75% | 48,134,000 |
| Oct 2006 | $25.13 | $26.93 | $25.10 | $26.52 | +5.55% | 45,927,400 |
| Sep 2006 | $24.96 | $25.46 | $24.25 | $25.13 | +1.07% | 42,352,000 |
| Aug 2006 | $24.06 | $24.87 | $23.28 | $24.86 | +3.03% | 41,880,200 |
| Jul 2006 | $22.93 | $24.32 | $22.21 | $24.13 | +6.11% | 37,684,800 |
| Jun 2006 | $22.57 | $23.09 | $21.45 | $22.74 | +1.13% | 42,554,000 |
| May 2006 | $22.92 | $23.60 | $21.64 | $22.49 | -2.28% | 48,585,400 |
| Apr 2006 | $23.36 | $23.65 | $22.16 | $23.01 | -0.95% | 39,971,400 |
| Mar 2006 | $23.92 | $24.04 | $22.67 | $23.23 | -2.88% | 51,692,400 |
| Feb 2006 | $23.94 | $24.77 | $23.09 | $23.92 | -0.44% | 32,293,000 |
| Jan 2006 | $22.52 | $24.38 | $22.33 | $24.03 | +7.16% | 43,173,600 |
| Dec 2005 | $22.10 | $23.36 | $21.94 | $22.42 | +2.03% | 39,885,200 |
| Nov 2005 | $22.05 | $22.47 | $20.93 | $21.98 | -0.79% | 52,590,400 |
| Oct 2005 | $23.45 | $23.93 | $20.55 | $22.15 | -5.86% | 45,031,400 |
| Sep 2005 | $22.40 | $23.72 | $22.28 | $23.53 | +5.00% | 41,159,000 |
| Aug 2005 | $21.30 | $22.45 | $20.51 | $22.41 | +5.46% | 56,558,600 |
| Jul 2005 | $20.68 | $21.47 | $20.49 | $21.25 | +2.88% | 32,185,200 |
| Jun 2005 | $19.80 | $20.86 | $19.73 | $20.66 | +4.13% | 50,465,600 |
| May 2005 | $20.24 | $20.38 | $18.54 | $19.84 | -1.76% | 54,070,400 |
| Apr 2005 | $20.00 | $20.45 | $19.13 | $20.19 | +1.36% | 33,721,400 |
| Mar 2005 | $20.00 | $21.27 | $19.27 | $19.92 | -0.40% | 59,698,800 |
| Feb 2005 | $18.58 | $20.37 | $18.48 | $20.00 | +7.47% | 52,907,800 |
| Jan 2005 | $18.30 | $18.63 | $17.77 | $18.61 | +1.47% | 34,580,200 |
| Dec 2004 | $18.49 | $18.69 | $17.44 | $18.34 | -0.81% | 34,929,400 |
| Nov 2004 | $16.90 | $18.97 | $16.80 | $18.49 | +10.26% | 50,745,600 |
| Oct 2004 | $18.15 | $18.64 | $15.50 | $16.77 | -7.32% | 85,312,200 |
| Sep 2004 | $18.10 | $18.60 | $17.77 | $18.10 | +0.11% | 28,700,200 |
| Aug 2004 | $17.88 | $18.37 | $17.63 | $18.08 | +1.12% | 39,400,800 |
| Jul 2004 | $17.18 | $18.20 | $16.99 | $17.88 | +3.83% | 36,094,200 |
| Jun 2004 | $16.69 | $17.45 | $16.57 | $17.22 | +3.18% | 41,962,000 |
| May 2004 | $15.85 | $16.71 | $15.40 | $16.69 | +5.10% | 35,011,200 |
| Apr 2004 | $15.88 | $16.20 | $15.44 | $15.88 | -0.16% | 35,496,200 |
| Mar 2004 | $16.10 | $16.50 | $15.40 | $15.90 | +0.32% | 32,795,400 |
| Feb 2004 | $15.53 | $15.93 | $15.34 | $15.85 | +1.80% | 28,080,000 |
| Jan 2004 | $15.03 | $16.04 | $14.76 | $15.57 | +3.59% | 32,258,000 |
| Dec 2003 | $14.23 | $15.11 | $13.95 | $15.03 | +6.14% | 36,451,600 |
| Nov 2003 | $13.98 | $14.19 | $13.18 | $14.16 | +1.87% | 35,865,800 |
| Oct 2003 | $14.76 | $15.45 | $13.82 | $13.90 | -5.31% | 61,867,200 |
| Sep 2003 | $14.95 | $15.17 | $14.52 | $14.68 | -1.31% | 36,737,000 |
| Aug 2003 | $13.78 | $14.88 | $13.68 | $14.88 | +6.90% | 25,448,800 |
| Jul 2003 | $14.27 | $14.55 | $13.66 | $13.92 | -2.45% | 30,091,000 |
| Jun 2003 | $13.69 | $14.70 | $13.64 | $14.27 | +4.62% | 38,790,400 |
| May 2003 | $13.13 | $13.93 | $12.03 | $13.64 | +1.60% | 56,765,000 |
| Apr 2003 | $12.52 | $13.63 | $12.34 | $13.42 | +7.53% | 46,163,600 |
| Mar 2003 | $11.78 | $12.58 | $11.13 | $12.48 | +7.59% | 53,233,400 |
| Feb 2003 | $12.28 | $12.61 | $11.16 | $11.60 | -3.73% | 42,567,800 |
| Jan 2003 | $11.84 | $13.00 | $11.60 | $12.05 | +1.90% | 36,252,200 |
| Dec 2002 | $11.93 | $12.31 | $11.15 | $11.83 | +2.07% | 35,783,200 |
| Nov 2002 | $11.03 | $11.71 | $10.41 | $11.59 | +4.65% | 33,713,600 |
| Oct 2002 | $9.83 | $11.13 | $8.35 | $11.07 | +12.67% | 69,774,200 |
| Sep 2002 | $12.01 | $12.01 | $9.10 | $9.83 | -18.16% | 41,962,000 |
| Aug 2002 | $10.60 | $12.06 | $10.26 | $12.01 | +13.25% | 41,231,000 |
| Jul 2002 | $11.13 | $11.27 | $7.75 | $10.60 | -4.20% | 68,535,600 |
| Jun 2002 | $12.50 | $12.51 | $10.76 | $11.07 | -11.52% | 41,044,000 |
| May 2002 | $12.88 | $13.13 | $11.84 | $12.51 | -2.19% | 41,547,800 |
| Apr 2002 | $12.53 | $13.05 | $12.26 | $12.79 | +1.67% | 55,338,600 |
| Mar 2002 | $11.15 | $12.63 | $11.08 | $12.58 | +12.68% | 27,406,600 |
| Feb 2002 | $11.85 | $12.05 | $11.14 | $11.16 | -6.81% | 19,609,800 |
| Jan 2002 | $12.25 | $12.96 | $11.71 | $11.98 | -2.44% | 23,062,800 |
| Dec 2001 | $11.58 | $12.60 | $11.28 | $12.28 | +6.00% | 22,764,200 |
| Nov 2001 | $11.63 | $12.12 | $11.11 | $11.58 | -1.03% | 12,348,600 |
| Oct 2001 | $12.35 | $13.34 | $11.00 | $11.70 | -5.45% | 23,237,000 |
| Sep 2001 | $13.67 | $13.85 | $11.63 | $12.38 | -8.64% | 26,377,600 |
| Aug 2001 | $12.57 | $13.90 | $12.53 | $13.55 | +6.74% | 20,426,400 |
| Jul 2001 | $13.68 | $14.00 | $12.00 | $12.69 | -7.17% | 23,540,000 |
| Jun 2001 | $13.65 | $14.00 | $12.45 | $13.67 | +0.15% | 36,903,200 |
| May 2001 | $13.83 | $14.31 | $13.00 | $13.65 | -1.34% | 34,230,600 |
| Apr 2001 | $11.55 | $14.23 | $10.99 | $13.84 | +18.86% | 43,829,000 |
| Mar 2001 | $10.90 | $11.97 | $10.40 | $11.64 | +4.16% | 32,276,200 |
| Feb 2001 | $10.19 | $11.36 | $9.75 | $11.18 | +9.72% | 26,527,400 |
| Jan 2001 | $11.50 | $11.53 | $8.66 | $10.19 | -12.39% | 45,925,800 |
| Dec 2000 | $12.13 | $12.34 | $10.00 | $11.63 | -4.86% | 33,174,200 |
| Nov 2000 | $10.41 | $12.44 | $10.31 | $12.22 | +18.13% | 22,850,600 |
| Oct 2000 | $10.41 | $10.50 | $9.69 | $10.34 | -0.68% | 17,306,400 |
| Sep 2000 | $9.72 | $10.50 | $9.38 | $10.41 | +6.73% | 26,929,600 |
| Aug 2000 | $9.31 | $9.88 | $9.09 | $9.76 | +4.08% | 20,134,800 |
| Jul 2000 | $8.50 | $9.50 | $8.50 | $9.38 | +10.29% | 21,990,800 |
| Jun 2000 | $9.50 | $9.63 | $8.47 | $8.50 | -10.23% | 24,951,400 |
| May 2000 | $9.00 | $9.59 | $8.50 | $9.47 | +2.02% | 16,627,800 |
| Apr 2000 | $8.47 | $9.59 | $8.09 | $9.28 | +10.82% | 22,794,600 |
| Mar 2000 | $9.00 | $9.25 | $8.34 | $8.38 | -6.94% | 37,764,200 |
| Feb 2000 | $9.22 | $9.63 | $8.88 | $9.00 | -3.03% | 49,755,200 |
| Jan 2000 | $8.63 | $9.56 | $8.13 | $9.28 | +6.84% | 41,177,600 |
| Dec 1999 | $9.38 | $9.41 | $8.56 | $8.69 | -6.08% | 52,672,600 |
| Nov 1999 | $10.19 | $10.44 | $8.59 | $9.25 | -9.48% | 17,497,800 |
| Oct 1999 | $10.44 | $10.88 | $10.00 | $10.22 | -1.80% | 17,272,400 |
| Sep 1999 | $11.13 | $11.34 | $10.00 | $10.41 | -6.72% | 18,017,600 |
| Aug 1999 | $11.13 | $11.59 | $10.81 | $11.16 | +0.56% | 14,244,400 |
| Jul 1999 | $11.31 | $11.59 | $11.00 | $11.09 | -1.93% | 15,843,000 |
| Jun 1999 | $10.81 | $12.44 | $10.63 | $11.31 | +5.23% | 45,191,400 |
| May 1999 | $10.44 | $11.19 | $10.25 | $10.75 | +3.61% | 30,297,800 |
| Apr 1999 | $9.53 | $10.80 | $9.25 | $10.38 | +8.14% | 25,843,600 |
| Mar 1999 | $10.50 | $10.81 | $9.56 | $9.59 | -8.63% | 38,872,400 |
| Feb 1999 | $11.44 | $11.47 | $10.28 | $10.50 | -8.70% | 16,998,800 |
| Jan 1999 | $12.66 | $13.00 | $11.38 | $11.50 | -9.36% | 16,802,400 |
| Dec 1998 | $12.59 | $13.03 | $12.28 | $12.69 | +2.01% | 17,686,600 |
| Nov 1998 | $13.00 | $13.78 | $12.44 | $12.44 | -4.33% | 12,570,000 |
| Oct 1998 | $13.06 | $14.66 | $12.50 | $13.00 | -0.24% | 22,577,200 |
| Sep 1998 | $12.59 | $13.44 | $12.28 | $13.03 | +2.46% | 20,297,600 |
| Aug 1998 | $12.50 | $12.94 | $11.88 | $12.72 | +0.99% | 21,307,200 |
| Jul 1998 | $13.88 | $14.00 | $12.50 | $12.59 | -9.44% | 21,016,800 |
| Jun 1998 | $14.13 | $14.44 | $13.88 | $13.91 | – | 15,690,200 |
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% |