NYSE - Delayed Quote
USD
Sempra (SRE)
84.04
-0.53
(-0.63%)
At close: September 4 at 4:00:02 PM EDT
84.13
+0.09
(+0.11%)
After hours: September 4 at 7:57:26 PM EDT
Trade SRE on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
84.00
84.56
83.55
84.04
84.04
2,705,600
Sep 3, 2026
84.01
84.73
83.84
84.57
84.57
3,504,300
Sep 2, 2026
83.59
84.42
82.56
83.79
83.79
6,581,500
Sep 1, 2026
82.96
84.49
82.40
84.26
84.26
6,414,800
Aug 31, 2026
79.98
82.57
79.59
81.70
81.70
9,467,000
Aug 28, 2026
85.40
87.19
83.58
84.31
84.31
4,959,500
Aug 27, 2026
84.44
85.01
83.69
84.75
84.75
2,575,900
Aug 26, 2026
84.12
85.47
84.01
85.28
85.28
2,136,600
Aug 25, 2026
84.66
85.00
83.99
84.03
84.03
2,977,900
Aug 24, 2026
83.08
84.83
82.85
84.57
84.57
3,765,700
Aug 21, 2026
87.64
87.83
82.67
82.89
82.89
5,176,200
Aug 20, 2026
85.05
88.14
85.05
87.38
87.38
4,952,700
Aug 19, 2026
87.37
87.55
85.43
85.59
85.59
2,672,300
Aug 18, 2026
86.99
87.30
86.40
87.18
87.18
3,557,200
Aug 17, 2026
86.16
86.34
85.57
85.94
85.94
3,285,900
Aug 14, 2026
86.39
87.26
86.24
86.41
86.41
3,421,700
Aug 13, 2026
86.19
86.98
85.85
86.48
86.48
3,799,200
Aug 12, 2026
85.57
86.73
85.29
85.92
85.92
4,025,700
Aug 11, 2026
84.35
85.75
83.95
85.48
85.48
3,299,000
Aug 10, 2026
83.85
85.16
83.85
84.31
84.31
4,586,200
Aug 7, 2026
83.84
85.71
83.65
83.88
83.88
6,403,200
Aug 6, 2026
84.64
85.96
84.04
84.35
84.35
5,711,100
Aug 5, 2026
86.67
86.82
84.11
84.66
84.66
5,263,000
Aug 4, 2026
87.49
87.61
85.80
86.65
86.65
6,351,100
Aug 3, 2026
88.34
89.01
87.51
87.73
87.73
3,333,000
Jul 31, 2026
89.54
89.98
88.53
88.55
88.55
2,768,300
Jul 30, 2026
88.72
89.70
88.21
89.58
89.58
4,472,800
Jul 29, 2026
90.98
91.48
88.62
88.82
88.82
2,766,900
Jul 28, 2026
91.46
93.02
90.53
90.56
90.56
2,222,500
Jul 27, 2026
92.60
93.15
91.13
91.25
91.25
1,977,400
Jul 24, 2026
93.83
94.25
92.76
92.98
92.98
2,577,600
Jul 23, 2026
92.90
94.21
92.46
93.44
93.44
2,473,900
Jul 22, 2026
91.63
93.41
91.36
93.05
93.05
2,991,300
Jul 21, 2026
90.34
90.75
89.40
90.59
90.59
2,604,700
Jul 20, 2026
92.51
93.34
90.66
90.69
90.69
2,440,000
Jul 17, 2026
94.55
95.12
92.19
92.25
92.25
3,297,600
Jul 16, 2026
92.51
93.47
92.35
93.15
93.15
2,289,500
Jul 15, 2026
93.23
94.24
92.46
92.78
92.78
2,495,500
Jul 14, 2026
95.06
95.61
93.32
93.36
93.36
2,330,300
Jul 13, 2026
94.55
95.33
93.97
94.41
94.41
2,455,000
Jul 10, 2026
94.61
95.01
93.80
94.20
94.20
2,409,900
Jul 9, 2026
95.51
95.97
93.85
94.62
94.62
3,593,100
Jul 8, 2026
95.10
96.02
94.41
95.33
95.33
3,113,600
Jul 7, 2026
93.90
95.51
93.41
94.59
94.59
2,541,900
Jul 6, 2026
93.02
93.32
92.17
92.95
92.95
3,101,200
Jul 2, 2026
92.16
93.20
91.83
93.06
93.06
2,169,900
Jul 1, 2026
92.32
93.11
91.28
91.37
91.37
3,620,200
Jun 30, 2026
93.33
93.76
92.43
92.71
92.71
7,164,500
Jun 29, 2026
93.85
94.56
93.11
93.91
93.91
5,045,000
Jun 26, 2026
93.82
94.31
92.90
94.27
94.27
4,169,600
Jun 25, 2026
0.658
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
92.56
93.64
91.67
93.43
93.43
4,571,600
Jun 24, 2026
92.72
92.93
91.49
92.73
92.07
2,976,700
Jun 23, 2026
91.84
92.47
91.09
92.29
91.64
5,280,300
Jun 22, 2026
90.67
92.14
90.00
91.62
90.97
4,648,600
Jun 18, 2026
90.43
91.57
89.84
90.69
90.05
9,725,500
Jun 17, 2026
91.05
91.91
89.80
90.25
89.61
5,537,100
Jun 16, 2026
92.03
92.98
91.63
91.77
91.12
5,062,700
Jun 15, 2026
91.88
92.65
91.20
91.93
91.28
4,876,800
Jun 12, 2026
91.72
92.96
91.72
92.29
91.64
3,057,700
Jun 11, 2026
91.44
92.68
91.25
91.54
90.89
4,148,400
Jun 10, 2026
91.55
91.74
90.42
91.03
90.38
3,146,100
Jun 9, 2026
89.60
91.06
89.10
90.87
90.23
3,770,200
Jun 8, 2026
91.48
91.68
88.98
89.00
88.37
3,633,600
Jun 5, 2026
90.46
92.12
90.46
91.42
90.77
2,958,500
Jun 4, 2026
89.54
90.61
89.03
90.34
89.70
2,274,600
Jun 3, 2026
89.79
91.25
89.20
89.53
88.89
4,513,500
Jun 2, 2026
87.66
89.65
87.66
89.55
88.91
4,150,800
Jun 1, 2026
88.22
89.37
87.10
87.13
86.51
2,968,100
May 29, 2026
90.50
90.53
88.59
89.13
88.50
9,729,000
May 28, 2026
91.17
91.42
89.48
90.03
89.39
2,995,200
May 27, 2026
91.23
91.65
90.58
91.26
90.61
2,603,200
May 26, 2026
93.34
93.36
91.49
91.55
90.90
2,198,700
May 22, 2026
91.91
93.03
91.26
92.80
92.14
2,201,900
May 21, 2026
91.48
91.99
90.76
91.55
90.90
1,886,800
May 20, 2026
91.60
92.08
90.88
91.46
90.81
2,637,700
May 19, 2026
90.04
91.37
89.51
91.31
90.66
3,271,400
May 18, 2026
90.95
91.19
88.97
90.23
89.59
3,054,300
May 15, 2026
91.82
92.02
89.68
90.43
89.79
5,374,000
May 14, 2026
92.19
92.98
91.95
92.86
92.20
3,424,400
May 13, 2026
92.90
93.11
91.64
91.68
91.03
4,786,900
May 12, 2026
91.69
94.09
91.69
93.41
92.75
4,276,800
May 11, 2026
91.97
93.73
91.50
92.83
92.17
3,850,300
May 8, 2026
92.45
93.34
91.50
91.53
90.88
4,296,600
May 7, 2026
92.18
92.20
89.62
91.57
90.92
4,261,000
May 6, 2026
93.78
94.10
92.37
93.67
93.01
4,183,800
May 5, 2026
94.59
95.29
94.29
94.37
93.70
2,329,700
May 4, 2026
94.16
95.11
93.51
94.38
93.71
2,411,100
May 1, 2026
95.20
96.06
94.39
94.67
94.00
2,603,500
Apr 30, 2026
92.18
95.26
92.18
95.12
94.45
4,745,800
Apr 29, 2026
92.35
93.60
92.30
92.64
91.98
2,607,800
Apr 28, 2026
93.01
93.76
92.48
92.90
92.24
2,627,700
Apr 27, 2026
93.24
94.06
92.30
92.46
91.80
3,049,900
Apr 24, 2026
93.91
94.08
93.08
93.20
92.54
2,724,800
Apr 23, 2026
92.92
94.12
92.69
93.91
93.24
4,735,500
Apr 22, 2026
93.99
94.55
92.18
92.38
91.72
2,921,900
Apr 21, 2026
94.50
94.58
92.72
93.15
92.49
2,975,000
Apr 20, 2026
94.28
94.43
93.07
93.38
92.72
3,513,400
Apr 17, 2026
95.40
95.81
92.93
94.02
93.35
4,675,800
Apr 16, 2026
95.22
96.05
94.66
95.79
95.11
3,611,400
Apr 15, 2026
95.96
96.41
95.03
95.47
94.79
2,848,800
Apr 14, 2026
96.12
96.27
95.09
96.16
95.48
3,837,100
Apr 13, 2026
98.65
98.77
95.38
96.23
95.55
3,231,800
Apr 10, 2026
99.57
100.16
98.69
98.82
98.12
1,880,400
Apr 9, 2026
98.75
101.04
98.41
99.75
99.04
2,677,000
Apr 8, 2026
97.71
98.89
96.27
98.88
98.18
2,888,600
Apr 7, 2026
97.80
99.11
97.56
98.46
97.76
2,210,200
Apr 6, 2026
98.29
98.91
97.45
98.01
97.31
3,127,400
Apr 2, 2026
97.34
99.28
97.02
99.20
98.50
3,555,800
Apr 1, 2026
97.01
98.45
96.69
97.41
96.72
2,598,000
Mar 31, 2026
97.18
97.44
96.23
97.17
96.48
4,759,900
Mar 30, 2026
97.32
97.61
96.20
96.58
95.89
3,303,200
Mar 27, 2026
95.41
97.08
95.03
95.88
95.20
3,166,600
Mar 26, 2026
94.96
96.29
94.69
95.54
94.86
3,411,700
Mar 25, 2026
95.68
95.96
94.45
95.32
94.64
3,699,600
Mar 24, 2026
92.79
95.65
92.72
95.00
94.33
3,196,600
Mar 23, 2026
93.76
94.04
92.52
93.46
92.80
3,344,000
Mar 20, 2026
95.44
95.80
91.16
91.72
91.07
5,703,700
Mar 19, 2026
0.658
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
94.34
95.81
93.68
95.25
94.57
4,734,300
Mar 18, 2026
95.52
96.08
95.00
95.04
93.71
3,585,500
Mar 17, 2026
96.97
97.00
95.81
95.94
94.60
2,949,900
Mar 16, 2026
96.14
96.40
95.02
95.94
94.60
3,561,800
Mar 13, 2026
94.31
95.64
94.20
95.11
93.78
2,782,900
Mar 12, 2026
92.42
94.13
91.95
93.19
91.89
3,699,000
Mar 11, 2026
92.77
93.31
92.32
92.79
91.49
2,131,700
Mar 10, 2026
93.11
94.24
92.57
92.97
91.67
4,533,200
Mar 9, 2026
92.07
93.77
90.82
93.51
92.20
4,064,800
Mar 6, 2026
92.48
93.26
91.18
92.63
91.34
3,595,100
Mar 5, 2026
94.75
94.81
92.88
93.94
92.63
3,905,400
Mar 4, 2026
96.21
96.24
94.55
95.39
94.06
2,470,300
Mar 3, 2026
94.12
95.94
92.79
95.36
94.03
3,245,800
Mar 2, 2026
96.13
96.45
95.16
95.67
94.33
3,064,200
Feb 27, 2026
96.18
96.45
94.61
96.27
94.93
4,816,300
Feb 26, 2026
95.77
97.45
94.01
95.20
93.87
4,950,900
Feb 25, 2026
93.78
94.79
92.84
94.50
93.18
4,172,200
Feb 24, 2026
93.66
94.37
92.25
93.97
92.66
2,976,400
Feb 23, 2026
93.46
94.81
93.05
93.60
92.29
2,930,700
Feb 20, 2026
93.61
93.61
92.49
93.55
92.24
3,255,500
Feb 19, 2026
91.85
93.09
91.62
92.97
91.67
2,402,900
Feb 18, 2026
93.02
93.85
91.58
91.73
90.45
3,420,700
Feb 17, 2026
95.17
95.50
92.80
92.94
91.64
3,342,100
Feb 13, 2026
92.63
95.74
91.94
94.78
93.46
6,225,100
Feb 12, 2026
91.48
93.36
91.21
92.79
91.49
4,902,300
Feb 11, 2026
90.61
91.21
89.78
91.18
89.91
3,670,300
Feb 10, 2026
87.90
90.06
87.33
89.70
88.45
4,143,400
Feb 9, 2026
87.47
88.04
86.18
87.48
86.26
3,696,300
Feb 6, 2026
87.55
88.08
86.21
87.36
86.14
4,775,500
Feb 5, 2026
86.00
87.11
85.63
86.66
85.45
4,490,000
Feb 4, 2026
87.52
87.70
86.38
86.63
85.42
4,110,000
Feb 3, 2026
85.88
87.14
85.79
87.00
85.78
5,622,700
Feb 2, 2026
87.00
87.75
85.79
86.22
85.02
3,788,500
Jan 30, 2026
87.08
87.75
86.22
87.01
85.79
8,028,000
Jan 29, 2026
87.47
87.74
86.01
87.10
85.88
5,638,800
Jan 28, 2026
87.11
87.72
86.32
86.78
85.57
5,611,900
Jan 27, 2026
86.68
87.56
86.10
87.11
85.89
3,798,000
Jan 26, 2026
86.22
87.41
86.15
86.70
85.49
5,039,700
Jan 23, 2026
85.78
86.75
85.39
85.94
84.74
4,797,100
Jan 22, 2026
86.49
87.12
85.27
85.75
84.55
6,330,500
Jan 21, 2026
88.80
88.99
83.91
85.98
84.78
11,182,300
Jan 20, 2026
92.11
92.29
87.90
88.43
87.19
6,771,500
Jan 16, 2026
91.23
92.57
90.75
92.55
91.26
2,116,700
Jan 15, 2026
91.58
92.24
91.29
91.57
90.29
2,176,000
Jan 14, 2026
90.27
91.66
90.05
91.32
90.04
3,230,600
Jan 13, 2026
89.00
90.47
88.50
90.29
89.03
2,173,200
Jan 12, 2026
88.49
89.74
88.34
89.10
87.86
2,117,200
Jan 9, 2026
88.48
89.13
88.09
88.82
87.58
2,809,300
Jan 8, 2026
86.10
88.52
86.08
88.03
86.80
3,374,800
Jan 7, 2026
87.95
88.28
85.81
86.36
85.15
2,492,800
Jan 6, 2026
87.58
87.91
86.85
87.70
86.47
2,921,500
Jan 5, 2026
89.45
89.45
86.50
87.54
86.32
2,954,100
Jan 2, 2026
88.72
89.92
87.84
89.71
88.46
1,996,000
Dec 31, 2025
89.09
89.57
88.11
88.29
87.06
2,039,900
Dec 30, 2025
88.89
89.17
88.48
89.09
87.85
1,662,200
Dec 29, 2025
88.69
89.46
88.69
88.91
87.67
2,002,700
Dec 26, 2025
88.85
89.15
88.31
88.61
87.37
1,087,600
Dec 24, 2025
88.80
89.02
88.38
88.84
87.60
1,191,800
Dec 23, 2025
88.00
88.89
87.61
88.68
87.44
3,207,400
Dec 22, 2025
87.04
88.15
86.56
88.09
86.86
2,794,600
Dec 19, 2025
87.39
88.38
86.87
86.94
85.73
6,173,800
Dec 18, 2025
87.72
87.95
87.11
87.25
86.03
4,716,000
Dec 17, 2025
87.51
88.17
86.24
86.78
85.57
5,368,900
Dec 16, 2025
88.04
88.47
86.86
87.91
86.68
3,321,200
Dec 15, 2025
89.51
89.51
87.06
88.59
87.35
3,620,300
Dec 12, 2025
89.12
89.52
87.94
88.49
87.25
2,424,100
Dec 11, 2025
0.645
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 11, 2025
88.21
89.23
87.95
88.97
87.73
2,913,800
Dec 10, 2025
88.22
89.29
87.91
89.07
87.19
5,688,700
Dec 9, 2025
88.63
89.18
88.09
88.32
86.46
2,656,100
Dec 8, 2025
90.53
90.58
87.85
88.16
86.30
4,131,100
Dec 5, 2025
90.22
91.12
89.77
90.66
88.75
3,395,000
Dec 4, 2025
90.45
91.42
89.80
90.07
88.17
5,004,200
Dec 3, 2025
91.08
91.13
90.31
90.73
88.81
2,526,900
Dec 2, 2025
91.64
91.75
90.26
90.95
89.03
3,406,300
Dec 1, 2025
93.88
94.28
91.37
91.50
89.57
4,579,100
Nov 28, 2025
93.77
94.73
93.16
94.72
92.72
1,281,200
Nov 26, 2025
92.99
94.00
92.62
93.79
91.81
2,725,200
Nov 25, 2025
93.91
93.91
92.34
92.47
90.52
3,382,200
Nov 24, 2025
92.50
95.05
91.97
93.91
91.93
13,195,700
Nov 21, 2025
91.31
92.86
90.54
92.50
90.55
4,634,900
Nov 20, 2025
91.81
92.82
90.67
90.71
88.80
2,573,700
Nov 19, 2025
91.90
92.01
90.99
91.02
89.10
3,566,900
Nov 18, 2025
91.90
92.35
90.66
91.60
89.67
3,882,400
Nov 17, 2025
92.38
92.75
91.12
92.20
90.25
5,119,400
Nov 14, 2025
93.33
93.35
91.49
92.00
90.06
4,475,200
Nov 13, 2025
92.23
93.61
90.38
92.22
90.27
5,611,200
Nov 12, 2025
93.32
93.90
91.90
92.47
90.52
2,946,000
Nov 11, 2025
93.03
93.84
92.32
93.53
91.56
3,201,000
Nov 10, 2025
93.95
94.13
92.49
92.94
90.98
3,807,500
Nov 7, 2025
93.07
93.95
91.88
93.72
91.74
3,505,800
Nov 6, 2025
92.45
93.77
92.43
92.78
90.82
2,659,500
Nov 5, 2025
93.33
94.75
90.84
92.39
90.44
6,589,900
Nov 4, 2025
92.30
92.96
91.70
92.48
90.53
2,848,900
Nov 3, 2025
91.70
92.74
90.17
92.58
90.63
2,649,200
Oct 31, 2025
91.69
92.45
91.03
91.94
90.00
3,027,400
Oct 30, 2025
92.49
93.22
92.28
92.44
90.49
2,064,100
Oct 29, 2025
92.26
93.06
91.67
92.20
90.25
2,200,500
Oct 28, 2025
93.87
93.87
92.16
92.55
90.60
2,407,300
Oct 27, 2025
92.83
93.32
92.05
93.17
91.20
2,568,300
Oct 24, 2025
92.30
92.93
92.12
92.78
90.82
1,876,700
Oct 23, 2025
92.63
92.99
91.38
91.81
89.87
1,910,300
Oct 22, 2025
93.09
93.24
91.38
92.06
90.12
3,320,100
Oct 21, 2025
93.20
93.58
91.65
92.29
90.34
2,722,400
Oct 20, 2025
92.35
93.66
91.85
92.72
90.76
3,444,300
Oct 17, 2025
91.25
91.64
90.58
91.29
89.36
2,978,800
Oct 16, 2025
92.25
92.94
90.96
91.14
89.22
2,674,100
Oct 15, 2025
91.73
92.65
91.51
92.29
90.34
3,066,400
Oct 14, 2025
90.87
91.60
90.20
91.33
89.40
3,087,600
Oct 13, 2025
90.37
91.72
89.99
91.17
89.25
3,035,900
Oct 10, 2025
92.11
92.50
90.10
90.20
88.30
3,899,600
Oct 9, 2025
93.88
94.50
91.32
91.64
89.71
4,104,000
Oct 8, 2025
94.13
95.72
93.36
93.36
91.39
4,820,700
Oct 7, 2025
93.62
94.05
92.50
94.01
92.03
4,738,800
Oct 6, 2025
91.50
92.49
91.22
92.46
90.51
2,863,100
Oct 3, 2025
89.49
91.99
89.10
91.44
89.51
4,127,000
Oct 2, 2025
88.75
89.69
88.43
89.28
87.40
3,580,300
Oct 1, 2025
0.645
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2025
89.45
89.63
88.82
89.26
87.38
2,586,900
Sep 30, 2025
89.61
90.53
89.16
89.98
87.45
3,512,400
Sep 29, 2025
88.81
89.80
88.29
89.70
87.18
3,930,600
Sep 26, 2025
86.81
88.66
86.50
88.59
86.10
3,494,900
Sep 25, 2025
87.17
87.65
86.06
86.49
84.06
3,868,500
Sep 24, 2025
86.41
87.36
86.12
87.28
84.83
4,580,500
Sep 23, 2025
85.00
86.80
83.71
86.05
83.63
7,570,800
Sep 22, 2025
82.57
83.00
81.98
82.37
80.05
6,043,700
Sep 19, 2025
82.96
83.58
82.37
83.20
80.86
9,015,600
Sep 18, 2025
82.32
82.93
81.72
82.48
80.16
5,866,300
Sep 17, 2025
83.27
84.00
82.57
82.65
80.33
6,866,000
Sep 16, 2025
83.20
83.60
82.57
82.70
80.37
4,362,900
Sep 15, 2025
84.03
85.22
83.32
83.39
81.04
5,775,400
Sep 12, 2025
83.30
84.32
83.11
83.94
81.58
3,204,800
Sep 11, 2025
82.00
83.58
81.75
83.47
81.12
4,779,600
Sep 10, 2025
80.38
82.21
80.22
82.01
79.70
3,727,700
Sep 9, 2025
79.15
80.82
79.15
80.32
78.06
4,025,600
Sep 8, 2025
81.40
81.40
78.97
79.41
77.18
4,818,200
Sep 5, 2025
82.07
82.37
80.46
81.11
78.83
4,311,500
