Skip to main content
SRE logo

Sempra

SRENYSEUtilitiesUtilities - Diversified

$85.01Today:- (-)1Y −7.67%

As of Oct 27, 2026 close

Market cap
$55.76B
P/E (TTM)
24.64
Forward P/E
29.03
Dividend yield
3.09%
52-week range
$76.21$101.04
Volume (live)
-
Avg. volume (3M)
3.32M

Sempra (SRE) Historical Stock Prices

Analyze Sempra (SRE) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Sempra (SRE) Interactive Price Chart

Interactive historical price chart showing Sempra stock price movements and trends across multiple time periods.

Loading chart...

SRE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SRE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202684.4685.1284.0685.0185.012.40M
Oct 26, 202683.8684.6983.8284.2484.242.18M
Oct 23, 202684.6584.6583.9284.0684.062.77M
Oct 22, 202683.8184.9883.5884.7784.772.80M
Oct 21, 202683.3483.8383.0283.5083.502.74M
Oct 20, 202682.5983.0981.9482.8182.812.95M
Oct 19, 202683.1683.1681.4081.7481.744.74M
Oct 16, 202682.2783.5381.7783.4183.413.80M
Oct 15, 202682.8382.9281.2881.9381.933.16M
Oct 14, 202682.1082.3581.0081.9981.993.55M
Oct 13, 202682.3982.4880.7082.3782.372.60M
Oct 12, 202681.4581.9381.1381.8881.882.29M
Oct 9, 202680.2281.4079.9081.3481.343.36M
Oct 8, 202679.7380.3779.1880.0880.083.32M
Oct 7, 202679.7680.0079.1479.6979.692.49M
Oct 6, 202678.3779.9978.3779.9779.972.88M
Oct 5, 202678.3278.6877.6278.1678.163.37M
Oct 2, 202678.2679.1778.1278.3878.382.93M
Oct 1, 202677.4378.2077.0678.0578.053.23M
Sep 30, 202678.6678.9477.9477.9677.964.62M
Sep 29, 202676.6778.2676.2178.1878.183.03M
Sep 28, 202677.9077.9076.6676.8976.894.20M
Sep 25, 202677.4778.0077.0877.9377.932.73M
Sep 24, 202678.6778.8377.6777.7477.744.12M
Sep 23, 202680.5280.5678.7479.0078.343.11M
Sep 22, 202680.9481.7080.6780.9880.312.89M
Sep 21, 202681.3081.6180.8281.2080.523.17M
Sep 18, 202681.5081.8381.0081.3180.636.15M
Sep 17, 202682.1982.5381.3282.1881.503.94M
Sep 16, 202681.7882.4881.3581.7081.024.13M
Sep 15, 202683.3283.3280.9881.2080.523.93M
Sep 14, 202683.6384.1382.8282.9982.302.45M
Sep 11, 202684.5484.9483.1783.3482.651.74M
Sep 10, 202685.5485.8183.8284.0083.302.54M
Sep 9, 202685.7686.1584.6585.0184.303.07M
Sep 8, 202684.1686.0884.0685.4784.763.83M
Sep 4, 202684.0084.5683.5584.0483.342.71M
Sep 3, 202684.0184.7383.8484.5783.873.50M
Sep 2, 202683.5984.4282.5683.7983.096.58M
Sep 1, 202682.9684.4982.4084.2683.566.42M
Aug 31, 202679.9882.5679.5981.7081.029.47M
Aug 28, 202685.4087.1983.5884.3183.614.96M
Aug 27, 202684.4485.0183.6984.7584.042.58M
Aug 26, 202684.1285.4784.0185.2884.572.14M
Aug 25, 202684.6685.0083.9984.0383.332.98M
Aug 24, 202683.0884.8382.8484.5783.873.77M
Aug 21, 202687.6487.8382.6782.8982.205.18M
Aug 20, 202685.0588.1485.0587.3886.654.95M
Aug 19, 202687.3787.5585.4385.5984.882.67M
Aug 18, 202686.9987.3086.3987.1886.453.56M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.