NYSE · SRE

Sempra

Utilities · Diversified Utilities

$79.83

Down-$3.07 (-3.70%)

Updated Nov 6, 2026, 5:59 AM

SID Score

6.2/10

Composite research score

Smart Money

58/100

Neutral

Price performance · SRE

SRE price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 5, 2026

Daily close

View OHLC price history

SRE OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 5, 2026	$82.34	$82.58	$79.06	$79.83	11.77M
Nov 4, 2026	$84.27	$84.28	$81.24	$82.90	11.66M
Nov 3, 2026	$85.44	$85.845	$84.3575	$85.36	3.8M
Nov 2, 2026	$85.76	$86.54	$84.71	$85.97	4.78M
Oct 30, 2026	$86.63	$87.08	$85.87	$86.06	2.94M
Oct 29, 2026	$85.73	$86.38	$85.38	$85.89	2.74M
Oct 28, 2026	$85.11	$85.41	$84.19	$84.67	4.08M
Oct 27, 2026	$84.46	$85.12	$84.06	$85.01	2.4M
Oct 26, 2026	$83.86	$84.69	$83.82	$84.24	2.18M
Oct 23, 2026	$84.65	$84.65	$83.925	$84.06	2.77M
Oct 22, 2026	$83.81	$84.98	$83.585	$84.77	2.8M
Oct 21, 2026	$83.34	$83.83	$83.02	$83.50	2.74M
Oct 20, 2026	$82.59	$83.095	$81.942	$82.81	2.95M
Oct 19, 2026	$83.16	$83.16	$81.40	$81.74	4.74M
Oct 16, 2026	$82.27	$83.53	$81.765	$83.41	3.81M
Oct 15, 2026	$82.825	$82.92	$81.28	$81.93	3.2M
Oct 14, 2026	$82.10	$82.35	$81.005	$81.99	3.55M
Oct 13, 2026	$82.39	$82.485	$80.70	$82.37	2.61M
Oct 12, 2026	$81.45	$81.93	$81.13	$81.88	2.31M
Oct 9, 2026	$80.225	$81.40	$79.90	$81.34	3.37M
Oct 8, 2026	$79.73	$80.37	$79.18	$80.08	3.52M