Sempra
SRENYSEUtilities● Active
$90.96
$-0.46(-0.50%)
Market Cap$59.5B
P/E Ratio—
52W High$101.04
52W Low$73.06
Sempra（SRE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sre · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$101.04
Apr 9, 2026
-9.5% from here
5-Year Low5Y
$59.78
Dec 1, 2021
+52.9% from low
IPO Priceadj.
$14.28
Jun 29, 1998
+540.2% since IPO
1 Year Ago
$74.69
Jun 9, 2025
+22.4% in 1Y
5 Years Ago
$67.72
Jun 8, 2021
+35.0% in 5Y
10 Years Ago
$54.78
Jun 8, 2016
+66.9% in 10Y
Historical Price Data · SRE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $90.46 | $92.12 | $90.46 | $91.42 | $91.42 | 3.0M | +1.06% |
| Jun 4, 2026 | $89.54 | $90.61 | $89.03 | $90.34 | $90.34 | 2.3M | +0.89% |
| Jun 3, 2026 | $89.79 | $91.25 | $89.20 | $89.53 | $89.53 | 4.5M | -0.29% |
| Jun 2, 2026 | $87.66 | $89.65 | $87.66 | $89.55 | $89.55 | 4.2M | +2.16% |
| Jun 1, 2026 | $88.22 | $89.37 | $87.10 | $87.13 | $87.13 | 3.0M | -1.24% |
| May 29, 2026 | $90.50 | $90.53 | $88.59 | $89.13 | $89.13 | 9.7M | -1.51% |
| May 28, 2026 | $91.17 | $91.42 | $89.48 | $90.03 | $90.03 | 3.0M | -1.25% |
| May 27, 2026 | $91.23 | $91.65 | $90.58 | $91.26 | $91.26 | 2.6M | +0.03% |
| May 26, 2026 | $93.34 | $93.36 | $91.49 | $91.55 | $91.55 | 2.2M | -1.92% |
| May 22, 2026 | $91.91 | $93.03 | $91.26 | $92.80 | $92.80 | 2.2M | +0.97% |
| May 21, 2026 | $91.48 | $91.99 | $90.76 | $91.55 | $91.55 | 1.9M | +0.08% |
| May 20, 2026 | $91.60 | $92.08 | $90.88 | $91.46 | $91.46 | 2.6M | -0.15% |
| May 19, 2026 | $90.04 | $91.37 | $89.51 | $91.31 | $91.31 | 3.3M | +1.41% |
| May 18, 2026 | $90.95 | $91.19 | $88.97 | $90.23 | $90.23 | 3.1M | -0.79% |
| May 15, 2026 | $91.82 | $92.02 | $89.68 | $90.43 | $90.43 | 5.4M | -1.51% |
| May 14, 2026 | $92.19 | $92.98 | $91.95 | $92.86 | $92.86 | 3.4M | +0.73% |
| May 13, 2026 | $92.90 | $93.11 | $91.64 | $91.68 | $91.68 | 4.8M | -1.31% |
| May 12, 2026 | $91.69 | $94.09 | $91.69 | $93.41 | $93.41 | 4.3M | +1.88% |
| May 11, 2026 | $91.97 | $93.73 | $91.50 | $92.83 | $92.83 | 3.9M | +0.94% |
| May 8, 2026 | $92.45 | $93.34 | $91.50 | $91.53 | $91.53 | 4.3M | -1.00% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · SRE
Jan 1 → Dec 31 · 6 years2026+3.0%$88.72 → $91.42
+3.0%
2025-0.0%$88.31 → $88.29
-0.0%
2024+17.7%$74.52 → $87.72
+17.7%
2023-3.1%$77.15 → $74.73
-3.1%
2022+16.6%$66.25 → $77.27
+16.6%
2021-3.0%$68.20 → $66.14
-3.0%
Best Year2024 · +17.7%
Worst Year2023 · -3.1%
Positive Years3 / 6
Avg Annual Return+5.2%
6Y Total Return+34.0%
6Y CAGR~+5.0% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$945.00+0.00%
Mkt Cap $253.9B
NextEra Energy, Inc.
NEE
$85.91+0.00%
Mkt Cap $179.2B
The Southern Company
SO
$92.47+0.00%
Mkt Cap $104.2B
Duke Energy Corporation
DUK
$123.99+0.00%
Mkt Cap $96.7B
Constellation Energy Corporation
CEG
$253.47+0.00%
Mkt Cap $91.6B
National Grid plc
NGG
$80.86+0.00%
Mkt Cap $80.5B
American Electric Power Company, Inc.
AEP
$128.62+0.00%
Mkt Cap $70.0B
Dominion Energy, Inc.
D
$66.99+0.00%
Mkt Cap $58.9B
The Southern Company
SOMN
$50.48+0.00%
Mkt Cap $56.0B
Entergy Corporation
ETR
$110.49+0.00%
Mkt Cap $50.6BWhat If You Invested in SRE?
If you invested $1,000 in SRE 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,669
Total Return+66.9%
CAGR~+5.3% / yr
Profit+$669
Based on Jun 8, 2016 · $54.78Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Sempra（SRE）所属板块为 Utilities，主要交易场所为 NYSE。本页行情快照中的最近价为 $91.42。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SRE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SRE 历史股价FMP 日线复权 OHLCV