Sempra (SREA) Stock Price History
Historical prices from 2019 to 2026
- 1M
- +1.9%
- 3M
- +0.7%
- YTD
- -4.6%
- 1Y
- +1.7%
- 3Y
- -4.1%
- 5Y
- -5.1%
Loading 10-year price history...
SREA Historical Performance
SREA Annual Returns
Year-by-year price performance · 2019–2026
- 2019 annual price return
- +5.7%
- 2020 annual price return
- +6.7%
- 2021 annual price return
- -2.0%
- 2022 annual price return
- -20.7%
- 2023 annual price return
- +12.7%
- 2024 annual price return
- -9.4%
- 2025 annual price return
- -4.9%
- 2026 annual price return
- +0.6%
SREA Stock Price Trajectory (2019–2026)
As of July 8, 2026, Sempra (SREA) trades at $21.34, representing a +1.7% return over the past year. The stock has delivered a +2.9% total return over five years (-5.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $28.47 on January 4, 2021. From this peak, SREA has corrected -25.0%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Utilities sector peers NEE (+18.4% 1Y), DUK (+9.3% 1Y), and SO (+6.1% 1Y), SREA has underperformed the peer group average. Compare SREA vs NEE →
SREA Historical Price Data · from 2019
Rows 1–50 of 1,766| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 21.43 | 21.47 | 21.30 | 21.34 | 54K | -0.01% |
| 2026-07-06 | 21.14 | 21.35 | 21.11 | 21.34 | 54K | +0.95% |
| 2026-07-02 | 21.13 | 21.21 | 21.07 | 21.14 | 43K | +0.05% |
| 2026-07-01 | 20.94 | 21.15 | 20.92 | 21.13 | 54K | +1.29% |
| 2026-06-30 | 20.96 | 21.19 | 20.83 | 20.86 | 495K | -0.48% |
| 2026-06-29 | 20.83 | 21.13 | 20.78 | 20.96 | 9K | +0.77% |
| 2026-06-26 | 20.89 | 20.97 | 20.71 | 20.80 | 734 | -0.72% |
| 2026-06-25 | 20.90 | 20.99 | 20.83 | 20.95 | 103K | +0.24% |
| 2026-06-24 | 20.88 | 21.00 | 20.78 | 20.90 | 114K | +0.34% |
| 2026-06-23 | 20.84 | 21.00 | 20.77 | 20.83 | 69K | -0.43% |
| 2026-06-22 | 21.10 | 21.10 | 20.88 | 20.92 | 41K | -0.85% |
| 2026-06-18 | 21.04 | 21.14 | 20.93 | 21.10 | 72K | +0.96% |
| 2026-06-17 | 20.95 | 21.00 | 20.84 | 20.90 | 35K | -0.10% |
| 2026-06-16 | 20.96 | 21.04 | 20.83 | 20.92 | 71K | -0.14% |
| 2026-06-15 | 21.13 | 21.20 | 20.93 | 20.95 | 50K | -1.78% |
| 2026-06-12 | 21.39 | 21.40 | 21.29 | 21.33 | 30K | -0.14% |
| 2026-06-11 | 21.14 | 21.43 | 21.14 | 21.36 | 232K | +1.14% |
| 2026-06-10 | 20.89 | 21.27 | 20.88 | 21.12 | 52K | +0.67% |
| 2026-06-09 | 20.98 | 21.14 | 20.80 | 20.98 | 60K | +0.19% |
| 2026-06-08 | 21.08 | 21.47 | 20.91 | 20.94 | 50K | -0.62% |
| 2026-06-05 | 21.28 | 21.28 | 21.04 | 21.07 | 50K | -1.59% |
| 2026-06-04 | 21.31 | 21.46 | 21.24 | 21.41 | 19K | +0.05% |
| 2026-06-03 | 21.43 | 21.43 | 21.31 | 21.40 | 21K | -0.56% |
| 2026-06-02 | 21.56 | 21.64 | 21.43 | 21.52 | 73K | -0.37% |
| 2026-06-01 | 21.30 | 21.62 | 21.30 | 21.60 | 30K | +0.93% |
| 2026-05-29 | 21.26 | 21.44 | 21.26 | 21.40 | 44K | +0.71% |
| 2026-05-28 | 21.33 | 21.56 | 21.25 | 21.25 | 26K | +0.09% |
| 2026-05-27 | 21.25 | 21.44 | 21.20 | 21.23 | 62K | -0.28% |
| 2026-05-26 | 21.27 | 21.34 | 21.20 | 21.29 | 28K | +0.40% |
| 2026-05-22 | 21.28 | 21.28 | 21.13 | 21.20 | 13K | +0.02% |
| 2026-05-21 | 21.19 | 21.34 | 21.10 | 21.20 | 21K | -0.47% |
| 2026-05-20 | 21.23 | 21.34 | 21.18 | 21.30 | 25K | +0.66% |
| 2026-05-19 | 21.20 | 21.25 | 21.16 | 21.16 | 22K | -0.66% |
| 2026-05-18 | 21.33 | 21.46 | 21.25 | 21.30 | 33K | -0.09% |
| 2026-05-15 | 21.46 | 21.48 | 21.31 | 21.32 | 22K | -1.07% |
| 2026-05-14 | 21.61 | 21.75 | 21.53 | 21.55 | 19K | -0.28% |
| 2026-05-13 | 21.62 | 21.66 | 21.58 | 21.61 | 26K | -0.14% |
| 2026-05-12 | 21.59 | 21.65 | 21.51 | 21.64 | 24K | +0.23% |
| 2026-05-11 | 21.61 | 21.64 | 21.52 | 21.59 | 37K | -0.14% |
| 2026-05-08 | 21.55 | 21.62 | 21.47 | 21.62 | 43K | +0.70% |
| 2026-05-07 | 21.56 | 21.57 | 21.45 | 21.47 | 35K | -0.37% |
| 2026-05-06 | 21.51 | 21.61 | 21.51 | 21.55 | 20K | +0.23% |
| 2026-05-05 | 21.62 | 21.63 | 21.45 | 21.50 | 28K | -0.28% |
| 2026-05-04 | 21.57 | 21.63 | 21.45 | 21.56 | 43K | -0.19% |
| 2026-05-01 | 21.60 | 21.68 | 21.57 | 21.60 | 23K | +0.14% |
| 2026-04-30 | 21.53 | 21.67 | 21.47 | 21.57 | 61K | +0.51% |
| 2026-04-29 | 21.58 | 21.62 | 21.45 | 21.46 | 21K | -0.74% |
| 2026-04-28 | 21.74 | 21.77 | 21.58 | 21.62 | 26K | -0.37% |
| 2026-04-27 | 21.69 | 21.76 | 21.63 | 21.70 | 15K | +0.05% |
| 2026-04-24 | 21.70 | 21.78 | 21.65 | 21.69 | 29K | 0.00% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SREA — Frequently Asked Questions
Quick answers to the most common questions about buying SREA stock.
How has SREA stock performed recently?
SREA returned +1.7% over the past year, beating its 5-year annualized CAGR of -5.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is SREA's all-time high price?
Sempra reached $28.47 on 2021-01-04. The 52-week high is $23.84. Current 1-year return of +1.7% places the stock closer to historical peaks.
Where can I download SREA historical price data?
This page provides SREA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2019-2026, downloadable in CSV format.