Sempra (SREA) stock
SREANYSEGas & Other Services CombinedFiscal year ends December 31Also trades as SRE
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 15/3061% below fair value
$18.88+0.08 (+0.43%)
Close on Nov 6, 2026Market cap $12.35BP/E 5.5Yield 13.67%
Price history
Sempra share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 6, 2026
$18.88
+0.43% on the day
52-week range
$18.40 – $23.22
-18.7% from the high
Change over 52 weeks
-15.8%
From $22.41 on Nov 6, 2025
Average volume
64,761
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | $18.85 | $19.03 | $18.70 | $18.88 | +0.43% | 81,332 |
| Nov 5, 2026 | $18.83 | $18.89 | $18.55 | $18.80 | -0.11% | 61,428 |
| Nov 4, 2026 | $18.52 | $18.93 | $18.52 | $18.82 | +2.17% | 90,370 |
| Nov 3, 2026 | $18.53 | $18.76 | $18.42 | $18.42 | -0.70% | 104,028 |
| Nov 2, 2026 | $18.62 | $18.69 | $18.51 | $18.55 | +0.11% | 80,668 |
| Oct 30, 2026 | $18.42 | $18.74 | $18.40 | $18.53 | +0.43% | 134,026 |
| Oct 29, 2026 | $18.72 | $18.84 | $18.40 | $18.45 | -1.44% | 74,569 |
| Oct 28, 2026 | $18.61 | $18.90 | $18.45 | $18.72 | +0.65% | 102,693 |
| Oct 27, 2026 | $18.94 | $19.05 | $18.55 | $18.60 | -1.22% | 122,147 |
| Oct 26, 2026 | $19.14 | $19.19 | $18.66 | $18.83 | -0.95% | 53,908 |
| Oct 23, 2026 | $18.93 | $19.14 | $18.73 | $19.01 | +0.64% | 35,837 |
| Oct 22, 2026 | $18.91 | $19.05 | $18.55 | $18.89 | -0.05% | 69,314 |
| Oct 21, 2026 | $18.78 | $19.14 | $18.73 | $18.90 | +0.53% | 52,081 |
| Oct 20, 2026 | $19.00 | $19.20 | $18.75 | $18.80 | -0.90% | 36,903 |
| Oct 19, 2026 | $18.90 | $19.38 | $18.88 | $18.97 | +0.64% | 51,366 |
| Oct 16, 2026 | $19.28 | $19.52 | $18.81 | $18.85 | -1.93% | 80,367 |
| Oct 15, 2026 | $19.00 | $19.25 | $18.89 | $19.22 | +2.07% | 69,031 |
| Oct 14, 2026 | $18.89 | $19.06 | $18.78 | $18.83 | -0.37% | 78,652 |
| Oct 13, 2026 | $18.83 | $18.98 | $18.81 | $18.90 | +0.59% | 46,052 |
| Oct 12, 2026 | $18.86 | $19.08 | $18.78 | $18.79 | -0.05% | 38,352 |
| Oct 9, 2026 | $18.94 | $18.94 | $18.63 | $18.80 | -0.37% | 57,677 |
| Oct 8, 2026 | $18.61 | $18.98 | $18.43 | $18.87 | +0.96% | 65,753 |
| Oct 7, 2026 | $18.88 | $19.05 | $18.50 | $18.69 | -1.42% | 65,196 |
| Oct 6, 2026 | $19.02 | $19.10 | $18.80 | $18.96 | +0.11% | 51,603 |
| Oct 5, 2026 | $18.87 | $19.04 | $18.81 | $18.94 | -0.32% | 51,355 |
| Oct 2, 2026 | $19.08 | $19.24 | $18.92 | $19.00 | -0.05% | 79,979 |
| Oct 1, 2026 | $18.62 | $19.11 | $18.48 | $19.01 | +2.09% | 113,592 |
| Sep 30, 2026 | $18.93 | $19.20 | $18.54 | $18.62 | -0.96% | 169,010 |
| Sep 29, 2026 | $19.04 | $19.08 | $18.77 | $18.80 | -0.69% | 78,790 |
| Sep 28, 2026 | $19.03 | $19.18 | $18.90 | $18.93 | -1.10% | 82,640 |
| Sep 25, 2026 | $19.34 | $19.40 | $19.09 | $19.14 | -1.29% | 67,584 |
| Sep 24, 2026 | $19.40 | $19.75 | $19.27 | $19.39 | -0.82% | 50,249 |
| Sep 23, 2026 | $19.63 | $19.76 | $19.45 | $19.55 | -0.91% | 34,262 |
| Sep 22, 2026 | $19.67 | $19.79 | $19.63 | $19.73 | -0.05% | 34,984 |
| Sep 21, 2026 | $19.58 | $19.75 | $19.50 | $19.74 | +0.97% | 71,590 |
| Sep 18, 2026 | $19.68 | $19.69 | $19.44 | $19.55 | -0.56% | 48,820 |
| Sep 17, 2026 | $19.90 | $19.99 | $19.59 | $19.66 | -1.26% | 63,321 |
| Sep 16, 2026 | $19.45 | $20.09 | $19.44 | $19.91 | +1.89% | 88,369 |
| Sep 15, 2026 | $19.43 | $19.75 | $19.43 | $19.54 | -1.71% | 103,031 |
| Sep 14, 2026 | $19.90 | $19.99 | $19.77 | $19.88 | -0.20% | 27,382 |
| Sep 11, 2026 | $19.86 | $20.07 | $19.75 | $19.92 | +0.81% | 38,513 |
| Sep 10, 2026 | $19.80 | $19.97 | $19.75 | $19.76 | -0.80% | 50,467 |
| Sep 9, 2026 | $19.88 | $20.02 | $19.75 | $19.92 | -0.10% | 110,994 |
| Sep 8, 2026 | $20.01 | $20.03 | $19.90 | $19.94 | 0.00% | 57,480 |
| Sep 4, 2026 | $19.95 | $20.05 | $19.89 | $19.94 | +0.05% | 30,861 |
| Sep 3, 2026 | $20.05 | $20.09 | $19.91 | $19.93 | -0.35% | 64,644 |
| Sep 2, 2026 | $19.98 | $20.03 | $19.90 | $20.00 | +0.20% | 74,726 |
| Sep 1, 2026 | $20.12 | $20.18 | $19.91 | $19.96 | -1.24% | 60,048 |
| Aug 31, 2026 | $20.30 | $20.33 | $20.03 | $20.21 | -1.17% | 110,643 |
| Aug 28, 2026 | $20.55 | $20.60 | $20.35 | $20.45 | -0.49% | 90,002 |
| Aug 27, 2026 | $20.62 | $20.62 | $20.48 | $20.55 | -0.24% | 47,649 |
| Aug 26, 2026 | $20.66 | $20.66 | $20.56 | $20.60 | -0.48% | 55,906 |
| Aug 25, 2026 | $20.48 | $20.70 | $20.48 | $20.70 | +1.07% | 78,242 |
| Aug 24, 2026 | $20.53 | $20.53 | $20.41 | $20.48 | -0.10% | 29,988 |
| Aug 21, 2026 | $20.53 | $20.58 | $20.41 | $20.50 | 0.00% | 28,459 |
| Aug 20, 2026 | $20.53 | $20.60 | $20.41 | $20.50 | -0.24% | 36,086 |
| Aug 19, 2026 | $20.58 | $20.64 | $20.46 | $20.55 | +0.20% | 71,978 |
| Aug 18, 2026 | $20.58 | $20.58 | $20.46 | $20.51 | -0.34% | 46,872 |
| Aug 17, 2026 | $20.67 | $20.67 | $20.52 | $20.58 | -0.44% | 171,099 |
| Aug 14, 2026 | $20.61 | $20.71 | $20.60 | $20.67 | +0.10% | 32,387 |
| Aug 13, 2026 | $20.54 | $20.66 | $20.54 | $20.65 | +0.39% | 40,164 |
| Aug 12, 2026 | $20.64 | $20.77 | $20.53 | $20.57 | 0.00% | 53,197 |
| Aug 11, 2026 | $20.56 | $20.84 | $20.56 | $20.57 | -0.29% | 29,437 |
| Aug 10, 2026 | $20.65 | $20.65 | $20.54 | $20.63 | -0.10% | 54,992 |
| Aug 7, 2026 | $20.80 | $20.80 | $20.61 | $20.65 | -0.10% | 35,169 |
| Aug 6, 2026 | $20.73 | $20.76 | $20.65 | $20.67 | -0.39% | 40,145 |
| Aug 5, 2026 | $20.94 | $21.05 | $20.75 | $20.75 | -0.57% | 29,124 |
| Aug 4, 2026 | $21.07 | $21.07 | $20.87 | $20.87 | -0.62% | 45,271 |
| Aug 3, 2026 | $20.89 | $21.03 | $20.84 | $21.00 | +0.72% | 79,113 |
| Jul 31, 2026 | $21.15 | $21.22 | $20.71 | $20.85 | -1.37% | 121,357 |
| Jul 30, 2026 | $21.15 | $21.20 | $21.08 | $21.14 | +0.05% | 49,584 |
| Jul 29, 2026 | $21.26 | $21.27 | $21.06 | $21.13 | -0.33% | 44,419 |
| Jul 28, 2026 | $21.21 | $21.27 | $21.17 | $21.20 | +0.05% | 31,520 |
| Jul 27, 2026 | $21.27 | $21.33 | $21.14 | $21.19 | +0.09% | 28,408 |
| Jul 24, 2026 | $21.14 | $21.25 | $21.07 | $21.17 | -0.09% | 29,380 |
| Jul 23, 2026 | $21.20 | $21.31 | $21.03 | $21.19 | -0.28% | 49,703 |
| Jul 22, 2026 | $21.30 | $21.30 | $21.23 | $21.25 | -0.23% | 47,580 |
| Jul 21, 2026 | $21.37 | $21.49 | $21.30 | $21.30 | -0.33% | 36,519 |
| Jul 20, 2026 | $21.35 | $21.45 | $21.35 | $21.37 | -0.09% | 40,091 |
| Jul 17, 2026 | $21.40 | $21.43 | $21.30 | $21.39 | -0.05% | 111,195 |
| Jul 16, 2026 | $21.33 | $21.45 | $21.31 | $21.40 | -0.09% | 29,604 |
| Jul 15, 2026 | $21.34 | $21.46 | $21.33 | $21.42 | +0.42% | 195,206 |
| Jul 14, 2026 | $21.39 | $21.39 | $21.31 | $21.33 | +0.09% | 92,856 |
| Jul 13, 2026 | $21.39 | $21.39 | $21.31 | $21.31 | -0.33% | 48,616 |
| Jul 10, 2026 | $21.34 | $21.45 | $21.27 | $21.38 | -0.14% | 36,537 |
| Jul 9, 2026 | $21.30 | $21.44 | $21.28 | $21.41 | +0.33% | 45,044 |
| Jul 8, 2026 | $21.40 | $21.40 | $21.22 | $21.34 | 0.00% | 76,107 |
| Jul 7, 2026 | $21.43 | $21.49 | $21.30 | $21.34 | -0.05% | 54,810 |
| Jul 6, 2026 | $21.14 | $21.35 | $21.11 | $21.35 | +0.99% | 54,812 |
| Jul 2, 2026 | $21.13 | $21.22 | $21.08 | $21.14 | +0.05% | 43,202 |
| Jul 1, 2026 | $20.94 | $21.16 | $20.92 | $21.13 | +1.29% | 54,377 |
| Jun 30, 2026 | $20.96 | $21.19 | $20.75 | $20.86 | -0.48% | 578,380 |
| Jun 29, 2026 | $20.83 | $21.13 | $20.78 | $20.96 | +0.77% | 64,202 |
| Jun 26, 2026 | $20.89 | $20.97 | $20.71 | $20.80 | -0.72% | 90,181 |
| Jun 25, 2026 | $20.90 | $20.99 | $20.83 | $20.95 | +0.24% | 132,473 |
| Jun 24, 2026 | $20.88 | $21.00 | $20.78 | $20.90 | +0.34% | 126,757 |
| Jun 23, 2026 | $20.84 | $21.00 | $20.77 | $20.83 | -0.43% | 69,315 |
| Jun 22, 2026 | $21.10 | $21.10 | $20.88 | $20.92 | -0.85% | 40,621 |
| Jun 18, 2026 | $21.04 | $21.14 | $20.93 | $21.10 | +0.96% | 71,928 |
| Jun 17, 2026 | $20.95 | $21.00 | $20.84 | $20.90 | -0.10% | 34,907 |
| Jun 16, 2026 | $20.96 | $21.04 | $20.83 | $20.92 | -0.14% | 70,970 |
| Jun 15, 2026 | $21.13 | $21.20 | $20.93 | $20.95 | -1.78% | 50,302 |
| Jun 12, 2026 | $21.39 | $21.40 | $21.29 | $21.33 | -0.14% | 30,316 |
| Jun 11, 2026 | $21.14 | $21.43 | $21.14 | $21.36 | +1.14% | 293,147 |
| Jun 10, 2026 | $20.89 | $21.27 | $20.88 | $21.12 | +0.67% | 72,281 |
| Jun 9, 2026 | $20.98 | $21.14 | $20.80 | $20.98 | +0.19% | 75,392 |
| Jun 8, 2026 | $21.08 | $21.47 | $20.91 | $20.94 | -0.62% | 50,485 |
| Jun 5, 2026 | $21.28 | $21.28 | $21.04 | $21.07 | -1.08% | 49,855 |
| Jun 4, 2026 | $21.31 | $21.46 | $21.24 | $21.30 | -0.05% | 19,672 |
| Jun 3, 2026 | $21.43 | $21.43 | $21.31 | $21.31 | -0.97% | 21,226 |
| Jun 2, 2026 | $21.56 | $21.65 | $21.43 | $21.52 | -0.37% | 77,297 |
| Jun 1, 2026 | $21.30 | $21.62 | $21.30 | $21.60 | +0.93% | 30,113 |
| May 29, 2026 | $21.26 | $21.47 | $21.26 | $21.40 | +0.49% | 100,662 |
| May 28, 2026 | $21.33 | $21.56 | $21.30 | $21.30 | +0.45% | 25,810 |
| May 27, 2026 | $21.25 | $21.59 | $21.20 | $21.20 | -0.42% | 63,271 |
| May 26, 2026 | $21.27 | $21.34 | $21.20 | $21.29 | +0.40% | 27,574 |
| May 22, 2026 | $21.28 | $21.28 | $21.13 | $21.21 | +0.02% | 13,489 |
| May 21, 2026 | $21.19 | $21.34 | $21.10 | $21.20 | -0.47% | 21,362 |
| May 20, 2026 | $21.23 | $21.34 | $21.18 | $21.30 | +0.61% | 25,438 |
| May 19, 2026 | $21.20 | $21.25 | $21.15 | $21.17 | -0.61% | 22,000 |
| May 18, 2026 | $21.33 | $21.46 | $21.25 | $21.30 | +0.05% | 32,799 |
| May 15, 2026 | $21.46 | $21.48 | $21.29 | $21.29 | -1.21% | 23,111 |
| May 14, 2026 | $21.61 | $21.75 | $21.53 | $21.55 | -0.28% | 19,390 |
| May 13, 2026 | $21.62 | $21.66 | $21.58 | $21.61 | -0.18% | 26,124 |
| May 12, 2026 | $21.59 | $21.65 | $21.51 | $21.65 | +0.28% | 24,112 |
| May 11, 2026 | $21.61 | $21.64 | $21.52 | $21.59 | -0.14% | 36,732 |
| May 8, 2026 | $21.55 | $21.62 | $21.47 | $21.62 | +0.70% | 43,043 |
| May 7, 2026 | $21.56 | $21.57 | $21.45 | $21.47 | -0.37% | 35,207 |
| May 6, 2026 | $21.51 | $21.62 | $21.51 | $21.55 | +0.23% | 19,549 |
| May 5, 2026 | $21.62 | $21.63 | $21.45 | $21.50 | -0.28% | 27,552 |
| May 4, 2026 | $21.57 | $21.63 | $21.45 | $21.56 | -0.19% | 42,571 |
| May 1, 2026 | $21.60 | $21.68 | $21.57 | $21.60 | +0.14% | 23,478 |
| Apr 30, 2026 | $21.53 | $21.67 | $21.47 | $21.57 | +0.47% | 61,437 |
| Apr 29, 2026 | $21.58 | $21.62 | $21.45 | $21.47 | -0.70% | 20,549 |
| Apr 28, 2026 | $21.74 | $21.77 | $21.58 | $21.62 | -0.37% | 26,411 |
| Apr 27, 2026 | $21.69 | $21.76 | $21.63 | $21.70 | +0.05% | 16,014 |
| Apr 24, 2026 | $21.74 | $21.78 | $21.65 | $21.69 | 0.00% | 28,881 |
| Apr 23, 2026 | $21.74 | $21.80 | $21.65 | $21.69 | -0.23% | 62,827 |
| Apr 22, 2026 | $21.75 | $21.82 | $21.68 | $21.74 | -0.04% | 20,177 |
| Apr 21, 2026 | $21.93 | $21.93 | $21.73 | $21.75 | -0.82% | 31,327 |
| Apr 20, 2026 | $21.97 | $21.97 | $21.86 | $21.93 | -0.18% | 22,979 |
| Apr 17, 2026 | $21.93 | $22.03 | $21.86 | $21.97 | +1.01% | 31,964 |
| Apr 16, 2026 | $21.91 | $21.92 | $21.75 | $21.75 | -0.46% | 21,907 |
| Apr 15, 2026 | $21.89 | $21.89 | $21.76 | $21.85 | +0.28% | 29,995 |
| Apr 14, 2026 | $21.65 | $21.87 | $21.65 | $21.79 | +0.69% | 42,153 |
| Apr 13, 2026 | $21.58 | $21.75 | $21.37 | $21.64 | +0.37% | 45,919 |
| Apr 10, 2026 | $21.37 | $21.60 | $21.26 | $21.56 | +0.94% | 51,759 |
| Apr 9, 2026 | $21.27 | $21.38 | $21.22 | $21.36 | +0.42% | 31,584 |
| Apr 8, 2026 | $21.45 | $21.50 | $21.24 | $21.27 | +0.33% | 35,223 |
| Apr 7, 2026 | $21.18 | $21.22 | $21.07 | $21.20 | +0.43% | 29,176 |
| Apr 6, 2026 | $21.17 | $21.27 | $21.10 | $21.11 | -0.19% | 30,176 |
| Apr 2, 2026 | $20.77 | $21.17 | $20.71 | $21.15 | +1.59% | 41,639 |
| Apr 1, 2026 | $20.74 | $21.01 | $20.72 | $20.82 | +1.07% | 103,820 |
| Mar 31, 2026 | $21.08 | $21.25 | $20.30 | $20.60 | -1.58% | 328,127 |
| Mar 30, 2026 | $21.19 | $21.42 | $20.92 | $20.93 | -1.13% | 51,796 |
| Mar 27, 2026 | $21.36 | $21.38 | $21.14 | $21.17 | -1.07% | 27,539 |
| Mar 26, 2026 | $21.59 | $21.67 | $21.35 | $21.40 | -1.43% | 50,808 |
| Mar 25, 2026 | $21.75 | $21.85 | $21.68 | $21.71 | 0.00% | 29,069 |
| Mar 24, 2026 | $21.79 | $21.84 | $21.38 | $21.71 | -0.91% | 34,482 |
| Mar 23, 2026 | $21.65 | $21.96 | $21.65 | $21.91 | +1.76% | 42,754 |
| Mar 20, 2026 | $22.06 | $22.06 | $21.48 | $21.53 | -2.14% | 43,137 |
| Mar 19, 2026 | $21.80 | $22.06 | $21.80 | $22.00 | +0.36% | 36,045 |
| Mar 18, 2026 | $22.00 | $22.07 | $21.85 | $21.92 | -0.23% | 32,849 |
| Mar 17, 2026 | $21.96 | $22.10 | $21.92 | $21.97 | +0.37% | 25,064 |
| Mar 16, 2026 | $21.90 | $21.98 | $21.74 | $21.89 | +0.23% | 35,171 |
| Mar 13, 2026 | $21.88 | $22.02 | $21.81 | $21.84 | -1.84% | 33,838 |
| Mar 12, 2026 | $22.23 | $22.41 | $22.23 | $22.25 | -0.22% | 44,486 |
| Mar 11, 2026 | $22.41 | $22.47 | $22.30 | $22.30 | -0.38% | 18,802 |
| Mar 10, 2026 | $22.41 | $22.55 | $22.38 | $22.38 | -0.11% | 58,397 |
| Mar 9, 2026 | $22.63 | $22.63 | $22.32 | $22.41 | -0.97% | 51,857 |
| Mar 6, 2026 | $22.67 | $22.71 | $22.50 | $22.63 | -0.22% | 38,946 |
| Mar 5, 2026 | $22.82 | $22.82 | $22.63 | $22.68 | -0.48% | 28,093 |
| Mar 4, 2026 | $22.60 | $22.88 | $22.60 | $22.79 | +0.97% | 40,241 |
| Mar 3, 2026 | $22.59 | $22.73 | $22.55 | $22.57 | -0.71% | 29,544 |
| Mar 2, 2026 | $22.46 | $22.75 | $22.42 | $22.73 | +1.02% | 61,831 |
| Feb 27, 2026 | $22.67 | $22.71 | $22.48 | $22.50 | -0.92% | 236,374 |
| Feb 26, 2026 | $22.80 | $22.84 | $22.65 | $22.71 | -0.22% | 26,099 |
| Feb 25, 2026 | $22.70 | $22.84 | $22.66 | $22.76 | +0.40% | 55,162 |
| Feb 24, 2026 | $22.68 | $22.78 | $22.62 | $22.67 | -0.18% | 50,047 |
| Feb 23, 2026 | $22.94 | $22.94 | $22.71 | $22.71 | -0.83% | 27,181 |
| Feb 20, 2026 | $22.86 | $22.96 | $22.83 | $22.90 | +0.31% | 35,909 |
| Feb 19, 2026 | $22.94 | $23.03 | $22.80 | $22.83 | -0.83% | 38,707 |
| Feb 18, 2026 | $23.18 | $23.22 | $22.95 | $23.02 | -0.35% | 60,110 |
| Feb 17, 2026 | $23.03 | $23.18 | $22.87 | $23.10 | +0.61% | 50,537 |
| Feb 13, 2026 | $22.88 | $23.02 | $22.78 | $22.96 | +0.35% | 36,357 |
| Feb 12, 2026 | $22.85 | $22.96 | $22.84 | $22.88 | +0.09% | 22,316 |
| Feb 11, 2026 | $22.94 | $23.00 | $22.85 | $22.86 | -0.13% | 617,432 |
| Feb 10, 2026 | $22.84 | $23.00 | $22.75 | $22.89 | +0.18% | 356,478 |
| Feb 9, 2026 | $22.80 | $22.85 | $22.59 | $22.85 | +0.40% | 34,066 |
| Feb 6, 2026 | $22.66 | $22.82 | $22.55 | $22.76 | +0.49% | 53,414 |
| Feb 5, 2026 | $22.68 | $22.68 | $22.40 | $22.65 | -0.13% | 27,844 |
| Feb 4, 2026 | $22.64 | $22.74 | $22.51 | $22.68 | +0.35% | 28,784 |
| Feb 3, 2026 | $22.66 | $22.66 | $22.45 | $22.60 | 0.00% | 38,142 |
| Feb 2, 2026 | $22.51 | $22.67 | $22.51 | $22.60 | +0.44% | 47,317 |
| Jan 30, 2026 | $22.65 | $22.65 | $22.50 | $22.50 | -0.84% | 56,518 |
| Jan 29, 2026 | $22.72 | $22.79 | $22.63 | $22.69 | -0.09% | 34,769 |
| Jan 28, 2026 | $22.84 | $22.85 | $22.61 | $22.71 | -0.18% | 26,487 |
| Jan 27, 2026 | $22.93 | $22.95 | $22.70 | $22.75 | -0.52% | 47,989 |
| Jan 26, 2026 | $22.91 | $22.93 | $22.76 | $22.87 | -0.17% | 33,204 |
| Jan 23, 2026 | $22.95 | $22.95 | $22.74 | $22.91 | +0.17% | 43,072 |
| Jan 22, 2026 | $22.90 | $23.04 | $22.87 | $22.87 | +0.18% | 32,397 |
| Jan 21, 2026 | $22.80 | $22.92 | $22.75 | $22.83 | +0.13% | 31,239 |
| Jan 20, 2026 | $22.84 | $22.88 | $22.70 | $22.80 | -0.22% | 61,555 |
| Jan 16, 2026 | $22.97 | $23.08 | $22.77 | $22.85 | -0.09% | 30,510 |
| Jan 15, 2026 | $23.00 | $23.05 | $22.87 | $22.87 | -0.22% | 27,404 |
| Jan 14, 2026 | $22.88 | $22.98 | $22.76 | $22.92 | +0.13% | 35,484 |
| Jan 13, 2026 | $22.85 | $22.99 | $22.76 | $22.89 | +0.22% | 38,026 |
| Jan 12, 2026 | $22.78 | $22.87 | $22.57 | $22.84 | +0.30% | 39,223 |
| Jan 9, 2026 | $22.68 | $22.78 | $22.68 | $22.77 | +0.49% | 51,393 |
| Jan 8, 2026 | $22.40 | $22.70 | $22.40 | $22.66 | +0.53% | 70,623 |
| Jan 7, 2026 | $22.52 | $22.60 | $22.48 | $22.54 | +0.27% | 24,890 |
| Jan 6, 2026 | $22.67 | $22.67 | $22.40 | $22.48 | -0.84% | 34,824 |
| Jan 5, 2026 | $22.40 | $22.71 | $22.35 | $22.67 | +1.39% | 92,025 |
| Jan 2, 2026 | $22.26 | $22.39 | $22.20 | $22.36 | +1.13% | 47,468 |
| Dec 31, 2025 | $22.20 | $22.30 | $21.93 | $22.11 | -0.63% | 117,391 |
| Dec 30, 2025 | $22.30 | $22.30 | $22.18 | $22.25 | -0.04% | 45,816 |
| Dec 29, 2025 | $22.23 | $22.36 | $22.23 | $22.26 | -0.40% | 54,654 |
| Dec 26, 2025 | $22.30 | $22.40 | $22.26 | $22.35 | +0.08% | 39,355 |
| Dec 24, 2025 | $22.22 | $22.37 | $22.22 | $22.33 | +0.36% | 24,111 |
| Dec 23, 2025 | $22.29 | $22.35 | $22.18 | $22.25 | -0.09% | 58,118 |
| Dec 22, 2025 | $22.28 | $22.43 | $22.27 | $22.27 | -0.27% | 94,988 |
| Dec 19, 2025 | $22.28 | $22.46 | $22.26 | $22.33 | -0.13% | 60,499 |
| Dec 18, 2025 | $22.24 | $22.48 | $22.20 | $22.36 | +0.58% | 72,040 |
| Dec 17, 2025 | $22.35 | $22.35 | $22.15 | $22.23 | -0.45% | 41,686 |
| Dec 16, 2025 | $22.11 | $22.37 | $22.09 | $22.33 | +1.04% | 92,832 |
| Dec 15, 2025 | $21.81 | $22.28 | $21.75 | $22.10 | 0.00% | 129,043 |
| Dec 12, 2025 | $22.19 | $22.26 | $22.09 | $22.10 | -0.76% | 57,135 |
| Dec 11, 2025 | $22.27 | $22.41 | $22.21 | $22.27 | -0.04% | 55,570 |
| Dec 10, 2025 | $22.11 | $22.41 | $22.11 | $22.28 | +0.50% | 47,868 |
| Dec 9, 2025 | $22.01 | $22.23 | $22.01 | $22.17 | +0.54% | 78,559 |
| Dec 8, 2025 | $21.88 | $22.10 | $21.80 | $22.05 | +0.87% | 80,191 |
| Dec 5, 2025 | $22.09 | $22.10 | $21.81 | $21.86 | -0.86% | 63,223 |
| Dec 4, 2025 | $22.10 | $22.20 | $22.00 | $22.05 | -0.23% | 62,526 |
| Dec 3, 2025 | $22.01 | $22.11 | $22.00 | $22.10 | +0.36% | 46,413 |
| Dec 2, 2025 | $21.82 | $22.02 | $21.82 | $22.02 | +0.73% | 69,553 |
| Dec 1, 2025 | $21.90 | $22.17 | $21.85 | $21.86 | -0.46% | 49,792 |
| Nov 28, 2025 | $22.05 | $22.17 | $21.90 | $21.96 | -0.45% | 94,205 |
| Nov 26, 2025 | $21.98 | $22.16 | $21.98 | $22.06 | +0.64% | 46,737 |
| Nov 25, 2025 | $21.92 | $22.15 | $21.90 | $21.92 | 0.00% | 48,173 |
| Nov 24, 2025 | $21.87 | $22.14 | $21.87 | $21.92 | +0.32% | 41,000 |
| Nov 21, 2025 | $21.82 | $21.98 | $21.73 | $21.85 | +0.14% | 33,981 |
| Nov 20, 2025 | $22.10 | $22.25 | $21.80 | $21.82 | -0.91% | 35,280 |
| Nov 19, 2025 | $22.15 | $22.15 | $21.98 | $22.02 | -0.27% | 26,805 |
| Nov 18, 2025 | $22.12 | $22.32 | $21.92 | $22.08 | 0.00% | 47,874 |
| Nov 17, 2025 | $22.30 | $22.45 | $21.88 | $22.08 | -1.16% | 80,411 |
| Nov 14, 2025 | $22.48 | $22.58 | $22.34 | $22.34 | -1.06% | 66,019 |
| Nov 13, 2025 | $22.99 | $23.03 | $22.58 | $22.58 | -1.53% | 25,102 |
| Nov 12, 2025 | $22.97 | $23.09 | $22.90 | $22.93 | -0.09% | 23,195 |
| Nov 11, 2025 | $22.73 | $22.96 | $22.73 | $22.95 | +0.97% | 34,290 |
| Nov 10, 2025 | $22.65 | $22.79 | $22.50 | $22.73 | +0.75% | 29,442 |
| Nov 7, 2025 | $22.46 | $22.63 | $22.22 | $22.56 | +0.67% | 66,316 |
| Nov 6, 2025 | $22.54 | $22.57 | $22.31 | $22.41 | -0.44% | 50,766 |
| Nov 5, 2025 | $22.53 | $22.69 | $22.45 | $22.51 | -0.09% | 45,113 |
| Nov 4, 2025 | $22.75 | $22.86 | $22.43 | $22.53 | -1.14% | 37,455 |
| Nov 3, 2025 | $22.80 | $22.90 | $22.63 | $22.79 | +0.40% | 73,566 |
| Oct 31, 2025 | $22.86 | $23.00 | $22.61 | $22.70 | -0.87% | 110,642 |
| Oct 30, 2025 | $23.30 | $23.32 | $22.70 | $22.90 | -1.93% | 44,950 |
| Oct 29, 2025 | $23.47 | $23.47 | $23.23 | $23.35 | -0.21% | 45,546 |
| Oct 28, 2025 | $23.48 | $23.48 | $23.36 | $23.40 | 0.00% | 25,437 |
| Oct 27, 2025 | $23.43 | $23.49 | $23.37 | $23.40 | – | 24,922 |
Seasonality
SREA return in each calendar month over the last 8 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 | 1.7% | -1.9% | -2.0% | 0.7% | 0.2% | -0.2% | 3.5% | 0.5% | -1.0% | -1.3% | 1.1% | 1.2% |
| Months up | 4 of 7 | 1 of 7 | 3 of 7 | 4 of 7 | 3 of 7 | 3 of 7 | 7 of 8 | 4 of 8 | 4 of 8 | 2 of 8 | 4 of 8 | 5 of 7 |
| 2026 | 1.8% | 0.0% | -6.9% | 4.7% | -0.8% | -0.9% | -0.0% | -3.1% | -6.2% | -0.5% | 1.9% | |
| 2025 | 3.3% | -2.7% | -4.6% | -2.8% | 1.7% | -1.4% | 8.0% | 2.1% | 2.4% | -0.7% | -3.3% | 2.3% |
| 2024 | -1.0% | 1.1% | -2.8% | 0.6% | -2.8% | 1.3% | 0.7% | 6.4% | 0.4% | 0.3% | -3.1% | -4.1% |
| 2023 | 14.1% | -2.3% | 4.2% | -0.4% | -0.5% | -0.2% | 1.0% | -0.7% | -4.4% | -1.3% | 7.8% | 4.6% |
| 2022 | -2.6% | -3.4% | 0.8% | -6.3% | 4.6% | -4.3% | 6.9% | -2.4% | -2.6% | -8.1% | 7.6% | -6.0% |
| 2021 | -4.0% | -2.4% | 3.7% | 0.4% | -0.8% | 2.6% | 1.3% | -1.1% | 1.1% | 1.5% | -4.2% | 3.6% |
| 2020 | 0.6% | -3.3% | -8.3% | 8.9% | 0.2% | 1.6% | 5.3% | 0.9% | -0.3% | -0.3% | 2.6% | 5.5% |
| 2019 | 4.9% | 1.9% | 1.5% | -1.2% | -0.6% | 2.2% |
See a number that looks wrong?