Get the Stockscreener App
81.71
1.07%
-0.88
After Hours:
81.71
Overview
News
Price History
Option Chain
Financials
Why SRE Down?
Discussions
Forecast
Stock Split
Dividend History
Sempra Stock (SRE) Price History
The historical daily chart and data for Sempra stock (SRE), adjusted for splits and dividends, show that the latest closing stock price as of August 08, 2025, is $81.71.
- Sempra all-time high stock price is $176.47, occurred on September 12, 2022.
- The lowest Sempra stock price recorded was $61.90 on April 07, 2025. Since then, Sempra's stock price has risen over 32.00% to $81.71 now.
- The 52-week high stock price for SRE is $95.77, representing a 17.21% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for SRE is $61.90, indicating a -24.24% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Sempra (SRE) stock in the beginning of 2024 was $132.03. The stock closed the year at $154.54, a gain of over 17.05% for the year.
The table below shows more information about SRE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 08, 2025 | $83.50 | $81.05 | $2.45 | 3,604,354.0 | -1.07% |
| Aug 07, 2025 | $83.24 | $81.00 | $2.24 | 5,961,440.0 | +1.77% |
| Aug 06, 2025 | $82.92 | $80.89 | $2.03 | 4,807,036.0 | -1.48% |
| Aug 05, 2025 | $83.26 | $80.65 | $2.61 | 5,165,529.0 | -0.74% |
| Aug 04, 2025 | $83.49 | $81.40 | $2.09 | 4,358,635.0 | +2.48% |
| Aug 01, 2025 | $81.78 | $80.45 | $1.33 | 2,661,564.0 | -0.87% |
| Jul 31, 2025 | $82.15 | $80.77 | $1.38 | 3,631,531.0 | +0.62% |
| Jul 30, 2025 | $81.95 | $80.66 | $1.29 | 3,690,716.0 | +0.04% |
| Jul 29, 2025 | $81.43 | $80.55 | $0.885 | 3,955,737.0 | +1.05% |
| Jul 28, 2025 | $80.73 | $79.82 | $0.915 | 2,973,044.0 | -0.63% |
| Jul 25, 2025 | $80.97 | $79.90 | $1.07 | 2,136,369.0 | +0.45% |
| Jul 24, 2025 | $80.84 | $79.20 | $1.64 | 2,957,593.0 | +1.36% |
| Jul 23, 2025 | $79.45 | $78.71 | $0.74 | 2,243,507.0 | -0.53% |
| Jul 22, 2025 | $79.83 | $78.21 | $1.62 | 3,293,407.0 | +1.57% |
| Jul 21, 2025 | $78.83 | $77.87 | $0.96 | 3,045,518.0 | +0.41% |
| Jul 18, 2025 | $78.46 | $76.44 | $2.02 | 3,635,366.0 | +2.57% |
| Jul 17, 2025 | $76.40 | $74.83 | $1.58 | 2,227,012.0 | +1.40% |
| Jul 16, 2025 | $75.46 | $73.99 | $1.47 | 3,596,339.0 | +1.48% |
| Jul 15, 2025 | $74.75 | $73.85 | $0.9042 | 2,823,757.0 | -0.55% |
| Jul 14, 2025 | $75.08 | $73.97 | $1.11 | 2,345,820.0 | -0.01% |
| Jul 11, 2025 | $75.02 | $73.84 | $1.18 | 2,819,309.0 | -0.45% |
Sempra Stock (SRE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sempra stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SRE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sempra stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sempra Stock (SRE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $83.50 | $80.45 | $3.05 | 30,162,912.0 | +0.04% |
| Jul, 2025 | $82.15 | $73.18 | $8.97 | 68,629,856.0 | +7.80% |
| Jun, 2025 | $78.59 | $73.06 | $5.53 | 79,267,884.0 | -3.59% |
| May, 2025 | $79.25 | $73.33 | $5.92 | 78,175,137.0 | +5.82% |
| Apr, 2025 | $76.06 | $61.90 | $14.16 | 102,397,915.0 | +4.08% |
| Mar, 2025 | $72.58 | $67.45 | $5.12 | 104,246,154.0 | -0.29% |
| Feb, 2025 | $87.60 | $64.89 | $22.71 | 109,034,662.0 | -13.70% |
| Jan, 2025 | $88.65 | $76.72 | $11.93 | 95,331,840.0 | -5.46% |
Sempra Stock (SRE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $94.15 | $85.06 | $9.09 | 59,725,230.0 | -6.75% |
| Nov, 2024 | $95.77 | $80.11 | $15.66 | 67,040,238.0 | +12.35% |
| Oct, 2024 | $86.57 | $81.08 | $5.49 | 53,502,341.0 | -0.31% |
| Sep, 2024 | $84.38 | $80.46 | $3.92 | 46,326,488.0 | +1.76% |
| Aug, 2024 | $83.68 | $76.67 | $7.02 | 56,995,907.0 | +2.65% |
| Jul, 2024 | $80.54 | $74.66 | $5.88 | 53,754,818.0 | +5.26% |
| Jun, 2024 | $77.56 | $74.40 | $3.16 | 49,996,594.0 | -1.26% |
| May, 2024 | $78.83 | $71.34 | $7.49 | 70,763,133.0 | +7.54% |
| Apr, 2024 | $72.36 | $66.40 | $5.96 | 65,209,391.0 | -0.28% |
| Mar, 2024 | $72.57 | $68.88 | $3.69 | 63,037,947.0 | +1.74% |
| Feb, 2024 | $72.37 | $68.41 | $3.96 | 53,391,079.0 | -1.34% |
| Jan, 2024 | $77.06 | $69.94 | $7.12 | 59,943,604.0 | -4.24% |
Sempra Stock (SRE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $77.79 | $70.91 | $6.88 | 67,279,850.0 | +2.55% |
| Nov, 2023 | $74.61 | $69.22 | $5.39 | 83,883,804.0 | +4.06% |
| Oct, 2023 | $71.58 | $63.75 | $7.83 | 62,338,557.0 | +2.94% |
| Sep, 2023 | $74.52 | $67.44 | $7.08 | 49,646,356.0 | -3.12% |
| Aug, 2023 | $149.9 | $70.15 | $79.80 | 35,144,802.0 | -52.88% |
| Jul, 2023 | $153.0 | $142.6 | $10.44 | 20,048,368.0 | +2.36% |
| Jun, 2023 | $150.0 | $142.5 | $7.45 | 22,595,194.0 | +1.44% |
| May, 2023 | $158.6 | $141.9 | $16.69 | 29,475,221.0 | -7.69% |
| Apr, 2023 | $159.0 | $148.9 | $10.16 | 21,342,749.0 | +2.86% |
| Mar, 2023 | $152.3 | $138.6 | $13.73 | 36,350,288.0 | +0.80% |
| Feb, 2023 | $162.0 | $148.5 | $13.49 | 24,531,208.0 | -6.47% |
| Jan, 2023 | $163.6 | $150.5 | $13.09 | 23,442,489.0 | +3.75% |
0.56%
2.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):