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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2026 | $18.62 | $19.03 | $18.42 | $18.88 | +1.89% | 417,826 |
| Oct 2026 | $18.62 | $19.52 | $18.40 | $18.53 | -0.48% | 1,530,453 |
| Sep 2026 | $20.12 | $20.18 | $18.54 | $18.62 | -7.87% | 1,407,765 |
| Aug 2026 | $20.89 | $21.07 | $20.03 | $20.21 | -3.07% | 1,205,923 |
| Jul 2026 | $20.94 | $21.49 | $20.71 | $20.85 | -0.05% | 1,320,927 |
| Jun 2026 | $21.30 | $21.65 | $20.71 | $20.86 | -2.52% | 2,049,820 |
| May 2026 | $21.60 | $21.75 | $21.10 | $21.40 | -0.79% | 653,274 |
| Apr 2026 | $20.74 | $22.03 | $20.71 | $21.57 | +4.71% | 785,917 |
| Mar 2026 | $22.46 | $22.88 | $20.30 | $20.60 | -8.44% | 1,142,876 |
| Feb 2026 | $22.51 | $23.22 | $22.40 | $22.50 | 0.00% | 1,842,276 |
| Jan 2026 | $22.26 | $23.08 | $22.20 | $22.50 | +1.76% | 859,100 |
| Dec 2025 | $21.90 | $22.48 | $21.75 | $22.11 | +0.68% | 1,441,363 |
| Nov 2025 | $22.80 | $23.09 | $21.73 | $21.96 | -3.26% | 905,730 |
| Oct 2025 | $22.96 | $23.49 | $22.36 | $22.70 | -0.70% | 976,403 |
| Sep 2025 | $22.61 | $23.84 | $22.61 | $22.86 | +0.88% | 999,788 |
| Aug 2025 | $22.14 | $23.45 | $21.83 | $22.66 | +2.12% | 958,961 |
| Jul 2025 | $20.68 | $22.46 | $20.63 | $22.19 | +7.98% | 1,343,029 |
| Jun 2025 | $21.18 | $21.58 | $20.00 | $20.55 | -3.02% | 984,546 |
| May 2025 | $20.94 | $21.26 | $20.11 | $21.19 | +1.68% | 1,634,507 |
| Apr 2025 | $21.53 | $21.63 | $19.61 | $20.84 | -2.75% | 1,888,633 |
| Mar 2025 | $22.84 | $22.96 | $21.32 | $21.43 | -6.09% | 1,663,581 |
| Feb 2025 | $23.42 | $23.69 | $22.48 | $22.82 | -2.73% | 1,018,783 |
| Jan 2025 | $22.90 | $24.23 | $22.33 | $23.46 | +3.35% | 1,404,261 |
| Dec 2024 | $24.10 | $24.24 | $22.58 | $22.70 | -5.57% | 2,152,859 |
| Nov 2024 | $24.85 | $25.20 | $23.86 | $24.04 | -3.14% | 849,143 |
| Oct 2024 | $24.85 | $25.20 | $24.70 | $24.82 | +0.28% | 875,051 |
| Sep 2024 | $25.03 | $25.20 | $24.56 | $24.75 | -1.08% | 1,958,188 |
| Aug 2024 | $23.62 | $25.24 | $22.80 | $25.02 | +6.42% | 1,053,843 |
| Jul 2024 | $23.37 | $23.99 | $23.11 | $23.51 | +0.69% | 967,529 |
| Jun 2024 | $23.55 | $23.83 | $23.16 | $23.35 | -0.26% | 824,542 |
| May 2024 | $24.05 | $24.64 | $23.15 | $23.41 | -2.78% | 987,359 |
| Apr 2024 | $24.00 | $24.98 | $23.71 | $24.08 | +0.58% | 975,240 |
| Mar 2024 | $24.95 | $25.27 | $23.68 | $23.94 | -4.24% | 1,469,511 |
| Feb 2024 | $24.76 | $25.10 | $24.34 | $25.00 | +1.09% | 670,037 |
| Jan 2024 | $24.88 | $25.47 | $24.45 | $24.73 | -1.00% | 670,338 |
| Dec 2023 | $24.19 | $25.05 | $23.39 | $24.98 | +3.01% | 1,180,946 |
| Nov 2023 | $22.58 | $24.50 | $22.42 | $24.25 | +7.78% | 847,931 |
| Oct 2023 | $22.85 | $23.34 | $21.01 | $22.50 | -1.27% | 1,635,155 |
| Sep 2023 | $24.15 | $24.15 | $22.60 | $22.79 | -5.79% | 1,133,117 |
| Aug 2023 | $24.35 | $24.35 | $21.93 | $24.19 | -0.66% | 1,175,624 |
| Jul 2023 | $23.95 | $24.46 | $23.76 | $24.35 | +1.04% | 936,768 |
| Jun 2023 | $24.58 | $24.65 | $23.68 | $24.10 | -1.71% | 991,746 |
| May 2023 | $24.64 | $24.70 | $23.83 | $24.52 | -0.49% | 988,755 |
| Apr 2023 | $24.85 | $24.89 | $24.25 | $24.64 | -0.40% | 1,082,346 |
| Mar 2023 | $24.19 | $25.43 | $22.00 | $24.74 | +2.57% | 1,392,309 |
| Feb 2023 | $24.62 | $24.95 | $23.72 | $24.12 | -2.27% | 961,563 |
| Jan 2023 | $21.98 | $24.73 | $21.69 | $24.68 | +14.10% | 1,045,326 |
| Dec 2022 | $23.49 | $23.92 | $21.59 | $21.63 | -7.45% | 1,108,223 |
| Nov 2022 | $21.87 | $23.50 | $21.04 | $23.37 | +7.60% | 1,187,293 |
| Oct 2022 | $23.86 | $24.13 | $21.52 | $21.72 | -8.12% | 785,925 |
| Sep 2022 | $24.49 | $24.69 | $22.75 | $23.64 | -3.98% | 1,016,537 |
| Aug 2022 | $25.08 | $25.41 | $23.82 | $24.62 | -2.42% | 1,465,221 |
| Jul 2022 | $23.76 | $25.33 | $23.50 | $25.23 | +6.86% | 972,814 |
| Jun 2022 | $25.12 | $25.19 | $22.75 | $23.61 | -5.75% | 1,025,386 |
| May 2022 | $23.87 | $25.11 | $22.93 | $25.05 | +4.59% | 1,786,434 |
| Apr 2022 | $25.74 | $26.03 | $23.45 | $23.95 | -6.34% | 1,833,381 |
| Mar 2022 | $25.82 | $26.15 | $25.07 | $25.57 | -0.58% | 977,540 |
| Feb 2022 | $26.59 | $26.80 | $25.03 | $25.72 | -3.38% | 1,136,215 |
| Jan 2022 | $27.34 | $27.37 | $26.10 | $26.62 | -2.63% | 878,369 |
| Dec 2021 | $26.89 | $27.40 | $26.75 | $27.34 | +2.24% | 783,584 |
| Nov 2021 | $27.90 | $28.00 | $26.66 | $26.74 | -4.16% | 995,017 |
| Oct 2021 | $27.65 | $28.04 | $27.13 | $27.90 | +1.45% | 1,111,175 |
| Sep 2021 | $27.61 | $27.90 | $26.91 | $27.50 | -0.18% | 1,201,377 |
| Aug 2021 | $27.86 | $27.93 | $26.24 | $27.55 | -1.11% | 862,911 |
| Jul 2021 | $27.54 | $27.95 | $27.36 | $27.86 | +1.27% | 746,199 |
| Jun 2021 | $27.21 | $28.00 | $27.18 | $27.51 | +1.29% | 1,064,235 |
| May 2021 | $27.43 | $27.57 | $26.73 | $27.16 | -0.80% | 842,729 |
| Apr 2021 | $27.39 | $27.78 | $27.31 | $27.38 | +0.44% | 816,667 |
| Mar 2021 | $26.65 | $27.60 | $26.65 | $27.26 | +2.29% | 965,117 |
| Feb 2021 | $27.42 | $27.58 | $26.44 | $26.65 | -2.38% | 1,115,716 |
| Jan 2021 | $28.47 | $28.47 | $26.78 | $27.30 | -3.97% | 943,026 |
| Dec 2020 | $27.35 | $28.43 | $27.20 | $28.43 | +4.14% | 1,275,947 |
| Nov 2020 | $26.70 | $27.63 | $26.55 | $27.30 | +2.55% | 1,187,665 |
| Oct 2020 | $27.02 | $27.77 | $26.50 | $26.62 | -0.34% | 963,731 |
| Sep 2020 | $27.22 | $27.79 | $26.01 | $26.71 | -1.62% | 1,710,962 |
| Aug 2020 | $26.92 | $27.45 | $26.56 | $27.15 | +0.85% | 711,459 |
| Jul 2020 | $25.63 | $27.10 | $25.60 | $26.92 | +5.28% | 1,008,786 |
| Jun 2020 | $25.64 | $27.14 | $25.11 | $25.57 | +0.24% | 2,298,587 |
| May 2020 | $25.43 | $25.84 | $24.61 | $25.51 | +0.24% | 1,394,432 |
| Apr 2020 | $23.20 | $25.93 | $21.50 | $25.45 | +8.95% | 2,531,333 |
| Mar 2020 | $26.08 | $27.29 | $15.27 | $23.36 | -9.60% | 2,877,176 |
| Feb 2020 | $26.78 | $27.49 | $25.33 | $25.84 | -3.33% | 1,575,765 |
| Jan 2020 | $26.68 | $26.90 | $26.20 | $26.73 | +0.60% | 2,307,744 |
| Dec 2019 | $26.38 | $26.75 | $26.00 | $26.57 | +0.83% | 2,193,516 |
| Nov 2019 | $26.50 | $26.60 | $26.16 | $26.35 | -0.57% | 1,685,451 |
| Oct 2019 | $26.75 | $26.88 | $26.20 | $26.50 | -1.16% | 2,477,431 |
| Sep 2019 | $26.77 | $26.89 | $25.39 | $26.81 | +0.04% | 2,758,730 |
| Aug 2019 | $26.20 | $26.89 | $26.03 | $26.80 | +1.94% | 3,744,326 |
| Jul 2019 | $25.13 | $26.39 | $24.94 | $26.29 | +4.91% | 13,422,718 |
| Jun 2019 | $24.80 | $25.22 | $24.77 | $25.06 | +250500.00% | 2,595,443 |
| Mar 2010 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 187 |
| Dec 2009 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 27,000 |
| Oct 2009 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 47,900 |
| Sep 2009 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 13,500 |
| Aug 2009 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 2,000 |
| Jul 2009 | $0.01 | $0.01 | $0.01 | $0.01 | -50.00% | 675 |
| Jun 2009 | $0.01 | $0.02 | $0.01 | $0.02 | -60.00% | 2,454 |
| Apr 2009 | $0.01 | $0.05 | $0.01 | $0.05 | +400.00% | 4,100 |
| Dec 2008 | $0.01 | $0.01 | $0.01 | $0.01 | -80.00% | 6,803 |
| Nov 2008 | $0.01 | $0.05 | $0.01 | $0.05 | +400.00% | 56,180 |
| Oct 2008 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 34,577 |
| Sep 2008 | $0.01 | $0.02 | $0.01 | $0.01 | -50.00% | 63,132 |
| Aug 2008 | $0.01 | $0.07 | $0.01 | $0.02 | 0.00% | 85,475 |
| Jul 2008 | $0.03 | $0.10 | $0.01 | $0.02 | 0.00% | 78,386 |
| Jun 2008 | $0.05 | $0.06 | $0.01 | $0.02 | -33.33% | 451,733 |
| May 2008 | $0.01 | $0.08 | $0.01 | $0.03 | -40.00% | 288,435 |
| Apr 2008 | $0.02 | $0.07 | $0.01 | $0.05 | +400.00% | 224,556 |
| Mar 2008 | $0.04 | $0.10 | $0.01 | $0.01 | -80.00% | 368,024 |
| Feb 2008 | $0.05 | $0.10 | $0.01 | $0.05 | +66.67% | 168,596 |
| Jan 2008 | $0.06 | $0.06 | $0.01 | $0.03 | -50.00% | 342,341 |
| Dec 2007 | $0.07 | $0.09 | $0.06 | $0.06 | -14.29% | 177,887 |
| Nov 2007 | $0.10 | $0.12 | $0.07 | $0.07 | -30.00% | 452,585 |
| Oct 2007 | $0.08 | $0.14 | $0.08 | $0.10 | – | 268,942 |
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?