DBA Sempra Stock Price History
NYSE: SREUtilitiesNatural Gas DistributionUSD
81.34+1.26 (+1.57%)
At close: Oct 9, 4:01 PM ET · Delayed 15 min
SRE price history at a glance
The price history for DBA Sempra (SRE) on this page begins on June 29, 1998, when the stock closed at $13.84; it most recently closed at $81.34 on October 5, 2026. The highest price in this record is $101.04, reached on April 6, 2026; the latest close is 19.5% below that peak. Across the 27 complete calendar years in the table, SRE finished higher in 20 and lower in 7. Its best year was 2000 (+33.8%) and its worst was 1999 (-31.5%).
Over roughly 28 years the share price changed +487.6%, a 6.5% compound annual price return (excluding dividends). In the last 12 months alone, SRE has lost 9.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1998
- $101.04
- Date of high
- Apr 6, 2026
- Low since 1998
- $7.75
- Date of low
- Jul 22, 2002
- 52-week high
- $101.04
- 52-week low
- $76.21
- Last close
- $81.34
SRE returns
1 week
+3.78%
1 month
-4.32%
3 months
-13.65%
6 months
-17.69%
Year to date
-7.87%
1 year
-9.82%
3 years
+17.05%
5 years
+26.69%
SRE price return, excluding dividends.
SRE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 81.34 | -9.33% |
| 2025 | 89.71 | +2.33% |
| 2024 | 87.67 | +17.32% |
| 2023 | 74.73 | -3.29% |
| 2022 | 77.27 | +16.83% |
| 2021 | 66.14 | +3.82% |
| 2020 | 63.71 | -13.77% |
| 2019 | 73.88 | +33.77% |
| 2018 | 55.23 | +3.31% |
| 2017 | 53.46 | +6.24% |
| 2016 | 50.32 | +7.05% |
| 2015 | 47.01 | -16.13% |
| 2014 | 56.05 | +26.23% |
| 2013 | 44.40 | +23.33% |
| 2012 | 36.00 | +30.91% |
| 2011 | 27.50 | +4.80% |
| 2010 | 26.24 | -6.25% |
| 2009 | 27.99 | +27.95% |
| 2008 | 21.88 | -27.39% |
| 2007 | 30.13 | +7.51% |
| 2006 | 28.02 | +24.98% |
| 2005 | 22.42 | +22.25% |
| 2004 | 18.34 | +21.46% |
| 2003 | 15.10 | +21.63% |
| 2002 | 12.42 | -0.44% |
| 2001 | 12.47 | +7.27% |
| 2000 | 11.63 | +33.81% |
| 1999 | 8.69 | -31.53% |
| 1998* | 12.69 | -8.35% |
* Partial year: the record begins after the start of 1998; return measured from the first available close.
2026 return is year to date.
SRE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 80.23 | 81.37 | 79.94 | 81.34 | +1.57% | |
| 79.73 | 80.37 | 79.18 | 80.08 | +0.49% | |
| 79.76 | 79.99 | 79.14 | 79.69 | -0.35% | |
| 78.37 | 79.99 | 78.37 | 79.97 | +2.32% | |
| 78.32 | 78.68 | 77.62 | 78.16 | -0.28% | |
| 78.26 | 79.17 | 78.12 | 78.38 | +0.42% | |
| 77.43 | 78.20 | 77.06 | 78.05 | +0.12% | |
| 78.66 | 78.94 | 77.94 | 77.96 | -0.28% | |
| 76.68 | 78.26 | 76.21 | 78.18 | +1.68% | |
| 77.90 | 77.90 | 76.66 | 76.89 | -1.33% | |
| 77.47 | 78.00 | 77.08 | 77.93 | +0.24% | |
| 78.68 | 78.83 | 77.67 | 77.74 | -1.59% | |
| 80.52 | 80.56 | 78.74 | 79.00 | -2.45% | |
| 80.94 | 81.70 | 80.67 | 80.98 | -0.27% | |
| 81.30 | 81.61 | 80.82 | 81.20 | -0.14% | |
| 81.50 | 81.83 | 81.00 | 81.31 | -1.06% | |
| 82.19 | 82.53 | 81.32 | 82.18 | +0.59% | |
| 81.78 | 82.48 | 81.35 | 81.70 | +0.62% | |
| 83.32 | 83.32 | 80.98 | 81.20 | -2.16% | |
| 83.63 | 84.13 | 82.82 | 82.99 | -0.42% | |
| 84.54 | 84.94 | 83.18 | 83.34 | -0.79% | |
| 85.54 | 85.81 | 83.82 | 84.00 | -1.19% | |
| 85.76 | 86.15 | 84.65 | 85.01 | -0.54% | |
| 84.16 | 86.08 | 84.07 | 85.47 | +1.70% | |
| 84.00 | 84.56 | 83.55 | 84.04 | -0.63% | |
| 84.01 | 84.73 | 83.84 | 84.57 | +0.93% | |
| 83.59 | 84.42 | 82.56 | 83.79 | -0.56% | |
| 82.96 | 84.49 | 82.40 | 84.26 | +3.13% | |
| 79.98 | 82.57 | 79.59 | 81.70 | -3.10% | |
| 85.40 | 87.19 | 83.58 | 84.31 | -0.52% | |
| 84.44 | 85.01 | 83.69 | 84.75 | -0.62% | |
| 84.12 | 85.47 | 84.01 | 85.28 | +1.49% | |
| 84.66 | 85.00 | 83.99 | 84.03 | -0.64% | |
| 83.08 | 84.83 | 82.85 | 84.57 | +2.03% | |
| 87.64 | 87.83 | 82.67 | 82.89 | -5.14% | |
| 85.05 | 88.14 | 85.05 | 87.38 | +2.09% | |
| 87.37 | 87.55 | 85.43 | 85.59 | -1.82% | |
| 86.99 | 87.30 | 86.40 | 87.18 | +1.44% | |
| 86.16 | 86.34 | 85.57 | 85.94 | -0.54% | |
| 86.39 | 87.26 | 86.24 | 86.41 | -0.08% | |
| 86.19 | 86.98 | 85.85 | 86.48 | +0.65% | |
| 85.57 | 86.73 | 85.29 | 85.92 | +0.51% | |
| 84.35 | 85.75 | 83.95 | 85.48 | +1.39% | |
| 83.85 | 85.16 | 83.85 | 84.31 | +0.51% | |
| 83.84 | 85.71 | 83.65 | 83.88 | -0.56% | |
| 84.64 | 85.96 | 84.04 | 84.35 | -0.37% | |
| 86.67 | 86.82 | 84.11 | 84.66 | -2.30% | |
| 87.49 | 87.61 | 85.80 | 86.65 | -1.23% | |
| 88.34 | 89.01 | 87.51 | 87.73 | -0.93% | |
| 89.54 | 89.98 | 88.53 | 88.55 | -1.15% | |
| 88.72 | 89.70 | 88.21 | 89.58 | +0.86% | |
| 90.98 | 91.48 | 88.62 | 88.82 | -1.92% | |
| 91.46 | 93.02 | 90.53 | 90.56 | -0.76% | |
| 92.60 | 93.15 | 91.13 | 91.25 | -1.86% | |
| 93.83 | 94.25 | 92.76 | 92.98 | -0.49% | |
| 92.90 | 94.21 | 92.46 | 93.44 | +0.42% | |
| 91.63 | 93.41 | 91.36 | 93.05 | +2.72% | |
| 90.34 | 90.75 | 89.40 | 90.59 | -0.11% | |
| 92.51 | 93.34 | 90.66 | 90.69 | -1.69% | |
| 94.55 | 95.12 | 92.19 | 92.25 | -0.97% | |
| 92.51 | 93.47 | 92.35 | 93.15 | +0.40% | |
| 93.23 | 94.24 | 92.46 | 92.78 | -0.62% | |
| 95.06 | 95.61 | 93.32 | 93.36 | -1.11% | |
| 94.55 | 95.33 | 93.97 | 94.41 | +0.22% | |
| 94.61 | 95.01 | 93.80 | 94.20 | -0.44% | |
| 95.51 | 95.97 | 93.85 | 94.62 | -0.74% | |
| 95.10 | 96.02 | 94.41 | 95.33 | +0.78% | |
| 93.90 | 95.51 | 93.41 | 94.59 | +1.76% | |
| 93.02 | 93.32 | 92.17 | 92.95 | -0.12% | |
| 92.16 | 93.20 | 91.83 | 93.06 | +1.85% | |
| 92.32 | 93.11 | 91.28 | 91.37 | -1.45% | |
| 93.33 | 93.76 | 92.43 | 92.71 | -1.28% | |
| 93.85 | 94.56 | 93.11 | 93.91 | -0.38% | |
| 93.82 | 94.31 | 92.90 | 94.27 | +0.90% | |
| 92.56 | 93.64 | 91.67 | 93.43 | +0.75% | |
| 92.72 | 92.93 | 91.49 | 92.73 | +0.48% | |
| 91.84 | 92.47 | 91.09 | 92.29 | +0.73% | |
| 90.67 | 92.14 | 90.00 | 91.62 | +1.03% | |
| 90.43 | 91.57 | 89.84 | 90.69 | +0.49% | |
| 91.05 | 91.91 | 89.80 | 90.25 | -1.66% | |
| 92.03 | 92.98 | 91.63 | 91.77 | -0.17% | |
| 91.88 | 92.65 | 91.20 | 91.93 | -0.39% | |
| 91.72 | 92.96 | 91.72 | 92.29 | +0.82% | |
| 91.44 | 92.68 | 91.25 | 91.54 | +0.56% | |
| 91.55 | 91.74 | 90.42 | 91.03 | +0.18% | |
| 89.60 | 91.06 | 89.10 | 90.87 | +2.10% | |
| 91.48 | 91.68 | 88.98 | 89.00 | -2.65% | |
| 90.46 | 92.12 | 90.46 | 91.42 | +1.20% | |
| 89.54 | 90.61 | 89.03 | 90.34 | +0.90% | |
| 89.79 | 91.25 | 89.20 | 89.53 | -0.02% | |
| 87.66 | 89.65 | 87.66 | 89.55 | +2.78% | |
| 88.22 | 89.37 | 87.10 | 87.13 | -2.24% | |
| 90.50 | 90.53 | 88.59 | 89.13 | -1.00% | |
| 91.17 | 91.42 | 89.48 | 90.03 | -1.35% | |
| 91.23 | 91.65 | 90.58 | 91.26 | -0.32% | |
| 93.34 | 93.36 | 91.49 | 91.55 | -1.35% | |
| 91.91 | 93.03 | 91.26 | 92.80 | +1.37% | |
| 91.48 | 91.99 | 90.76 | 91.55 | +0.10% | |
| 91.60 | 92.08 | 90.88 | 91.46 | +0.16% | |
| 90.04 | 91.37 | 89.51 | 91.31 | +1.20% | |
| 90.95 | 91.19 | 88.97 | 90.23 | -0.22% | |
| 91.82 | 92.02 | 89.68 | 90.43 | -2.62% | |
| 92.19 | 92.98 | 91.95 | 92.86 | +1.29% | |
| 92.90 | 93.11 | 91.64 | 91.68 | -1.85% | |
| 91.69 | 94.09 | 91.69 | 93.41 | +0.62% | |
| 91.97 | 93.73 | 91.50 | 92.83 | +1.42% | |
| 92.45 | 93.34 | 91.50 | 91.53 | -0.04% | |
| 92.18 | 92.20 | 89.62 | 91.57 | -2.24% | |
| 93.78 | 94.10 | 92.37 | 93.67 | -0.74% | |
| 94.59 | 95.29 | 94.29 | 94.37 | -0.01% | |
| 94.16 | 95.11 | 93.51 | 94.38 | -0.31% | |
| 95.20 | 96.06 | 94.39 | 94.67 | -0.47% | |
| 92.18 | 95.26 | 92.18 | 95.12 | +2.68% | |
| 92.35 | 93.60 | 92.30 | 92.64 | -0.28% | |
| 93.01 | 93.76 | 92.48 | 92.90 | +0.48% | |
| 93.24 | 94.06 | 92.30 | 92.46 | -0.79% | |
| 93.91 | 94.08 | 93.08 | 93.20 | -0.76% | |
| 92.92 | 94.12 | 92.69 | 93.91 | +1.66% | |
| 93.99 | 94.55 | 92.18 | 92.38 | -0.83% | |
| 94.50 | 94.58 | 92.72 | 93.15 | -0.25% | |
| 94.28 | 94.43 | 93.07 | 93.38 | -0.68% | |
| 95.40 | 95.81 | 92.93 | 94.02 | -1.85% | |
| 95.22 | 96.05 | 94.66 | 95.79 | +0.34% | |
| 95.96 | 96.41 | 95.03 | 95.47 | -0.72% | |
| 96.12 | 96.27 | 95.09 | 96.16 | -0.07% | |
| 98.65 | 98.77 | 95.38 | 96.23 | -2.62% | |
| 99.57 | 100.16 | 98.69 | 98.82 | -0.93% | |
| 98.75 | 101.04 | 98.41 | 99.75 | +0.88% | |
| 97.71 | 98.89 | 96.27 | 98.88 | +0.43% | |
| 97.80 | 99.11 | 97.56 | 98.46 | +0.46% | |
| 98.29 | 98.91 | 97.45 | 98.01 | -1.20% | |
| 97.34 | 99.28 | 97.02 | 99.20 | +1.84% | |
| 97.01 | 98.45 | 96.69 | 97.41 | +0.25% | |
| 97.18 | 97.44 | 96.23 | 97.17 | +0.61% | |
| 97.32 | 97.61 | 96.20 | 96.58 | +0.73% | |
| 95.41 | 97.08 | 95.03 | 95.88 | +0.36% | |
| 94.96 | 96.29 | 94.69 | 95.54 | +0.23% | |
| 95.68 | 95.96 | 94.45 | 95.32 | +0.34% | |
| 92.79 | 95.65 | 92.72 | 95.00 | +1.65% | |
| 93.76 | 94.04 | 92.52 | 93.46 | +1.90% | |
| 95.44 | 95.80 | 91.16 | 91.72 | -3.71% | |
| 94.34 | 95.81 | 93.68 | 95.25 | +0.22% | |
| 95.52 | 96.08 | 95.00 | 95.04 | -0.94% | |
| 96.97 | 97.00 | 95.81 | 95.94 | 0.00% | |
| 96.14 | 96.40 | 95.02 | 95.94 | +0.87% | |
| 94.31 | 95.64 | 94.20 | 95.11 | +2.06% | |
| 92.42 | 94.13 | 91.95 | 93.19 | +0.43% | |
| 92.77 | 93.31 | 92.32 | 92.79 | -0.19% | |
| 93.11 | 94.24 | 92.57 | 92.97 | -0.58% | |
| 92.07 | 93.77 | 90.82 | 93.51 | +0.95% | |
| 92.48 | 93.26 | 91.18 | 92.63 | -1.39% | |
| 94.75 | 94.81 | 92.88 | 93.94 | -1.52% | |
| 96.21 | 96.24 | 94.55 | 95.39 | +0.03% | |
| 94.12 | 95.94 | 92.79 | 95.36 | -0.32% | |
| 96.13 | 96.45 | 95.16 | 95.67 | -0.62% | |
| 96.18 | 96.45 | 94.61 | 96.27 | +1.12% | |
| 95.77 | 97.45 | 94.01 | 95.20 | +0.74% | |
| 93.78 | 94.79 | 92.84 | 94.50 | +0.56% | |
| 93.66 | 94.37 | 92.25 | 93.97 | +0.40% | |
| 93.46 | 94.81 | 93.05 | 93.60 | +0.05% | |
| 93.61 | 93.61 | 92.49 | 93.55 | +0.62% | |
| 91.85 | 93.09 | 91.62 | 92.97 | +1.35% | |
| 93.02 | 93.85 | 91.58 | 91.73 | -1.30% | |
| 95.17 | 95.50 | 92.80 | 92.94 | -1.94% | |
| 92.63 | 95.74 | 91.94 | 94.78 | +2.14% | |
| 91.48 | 93.36 | 91.21 | 92.79 | +1.77% | |
| 90.61 | 91.21 | 89.78 | 91.18 | +1.65% | |
| 87.90 | 90.06 | 87.33 | 89.70 | +2.54% | |
| 87.47 | 88.04 | 86.18 | 87.48 | +0.14% | |
| 87.55 | 88.08 | 86.21 | 87.36 | +0.81% | |
| 86.00 | 87.11 | 85.63 | 86.66 | +0.03% | |
| 87.52 | 87.70 | 86.38 | 86.63 | -0.43% | |
| 85.88 | 87.14 | 85.79 | 87.00 | +0.90% | |
| 87.00 | 87.75 | 85.79 | 86.22 | -0.91% | |
| 87.08 | 87.75 | 86.22 | 87.01 | -0.10% | |
| 87.47 | 87.74 | 86.01 | 87.10 | +0.37% | |
| 87.11 | 87.72 | 86.32 | 86.78 | -0.38% | |
| 86.68 | 87.56 | 86.10 | 87.11 | +0.47% | |
| 86.22 | 87.41 | 86.15 | 86.70 | +0.88% | |
| 85.78 | 86.75 | 85.39 | 85.94 | +0.22% | |
| 86.49 | 87.12 | 85.27 | 85.75 | -0.27% | |
| 88.80 | 88.99 | 83.91 | 85.98 | -2.77% | |
| 92.11 | 92.29 | 87.90 | 88.43 | -4.45% | |
| 91.23 | 92.57 | 90.75 | 92.55 | +1.07% | |
| 91.58 | 92.24 | 91.29 | 91.57 | +0.27% | |
| 90.27 | 91.66 | 90.05 | 91.32 | +1.14% | |
| 89.00 | 90.47 | 88.50 | 90.29 | +1.34% | |
| 88.49 | 89.74 | 88.34 | 89.10 | +0.32% | |
| 88.48 | 89.13 | 88.09 | 88.82 | +0.90% | |
| 86.10 | 88.52 | 86.08 | 88.03 | +1.93% | |
| 87.95 | 88.28 | 85.81 | 86.36 | -1.53% | |
| 87.58 | 87.91 | 86.85 | 87.70 | +0.18% | |
| 89.45 | 89.45 | 86.50 | 87.54 | -2.42% | |
| 88.72 | 89.92 | 87.84 | 89.71 | +1.61% | |
| 89.09 | 89.57 | 88.11 | 88.29 | -0.90% | |
| 88.89 | 89.17 | 88.48 | 89.09 | +0.20% | |
| 88.69 | 89.46 | 88.69 | 88.91 | +0.34% | |
| 88.85 | 89.15 | 88.31 | 88.61 | -0.26% | |
| 88.80 | 89.02 | 88.38 | 88.84 | +0.18% | |
| 88.00 | 88.89 | 87.61 | 88.68 | +0.67% | |
| 87.04 | 88.15 | 86.56 | 88.09 | +1.32% | |
| 87.39 | 88.38 | 86.87 | 86.94 | -0.36% | |
| 87.72 | 87.95 | 87.11 | 87.25 | +0.54% | |
| 87.51 | 88.17 | 86.24 | 86.78 | -1.29% | |
| 88.04 | 88.47 | 86.86 | 87.91 | -0.77% | |
| 89.51 | 89.51 | 87.06 | 88.59 | +0.11% | |
| 89.12 | 89.52 | 87.94 | 88.49 | -0.54% | |
| 88.21 | 89.23 | 87.95 | 88.97 | -0.11% | |
| 88.22 | 89.29 | 87.91 | 89.07 | +0.85% | |
| 88.63 | 89.18 | 88.09 | 88.32 | +0.18% | |
| 90.53 | 90.58 | 87.85 | 88.16 | -2.76% | |
| 90.22 | 91.12 | 89.77 | 90.66 | +0.66% | |
| 90.45 | 91.42 | 89.80 | 90.07 | -0.73% | |
| 91.08 | 91.13 | 90.31 | 90.73 | -0.24% | |
| 91.64 | 91.75 | 90.26 | 90.95 | -0.60% | |
| 93.88 | 94.28 | 91.37 | 91.50 | -3.40% | |
| 93.77 | 94.73 | 93.16 | 94.72 | +0.99% | |
| 92.99 | 94.00 | 92.62 | 93.79 | +1.43% | |
| 93.91 | 93.91 | 92.34 | 92.47 | -1.53% | |
| 92.50 | 95.05 | 91.97 | 93.91 | +1.52% | |
| 91.31 | 92.86 | 90.54 | 92.50 | +1.97% | |
| 91.81 | 92.82 | 90.67 | 90.71 | -0.34% | |
| 91.90 | 92.01 | 90.99 | 91.02 | -0.63% | |
| 91.90 | 92.35 | 90.66 | 91.60 | -0.65% | |
| 92.38 | 92.75 | 91.12 | 92.20 | +0.22% | |
| 93.33 | 93.35 | 91.49 | 92.00 | -0.24% | |
| 92.23 | 93.61 | 90.38 | 92.22 | -0.27% | |
| 93.32 | 93.90 | 91.90 | 92.47 | -1.13% | |
| 93.03 | 93.84 | 92.32 | 93.53 | +0.63% | |
| 93.95 | 94.13 | 92.49 | 92.94 | -0.83% | |
| 93.07 | 93.95 | 91.88 | 93.72 | +1.01% | |
| 92.45 | 93.77 | 92.43 | 92.78 | +0.42% | |
| 93.33 | 94.75 | 90.84 | 92.39 | -0.10% | |
| 92.30 | 92.96 | 91.70 | 92.48 | -0.11% | |
| 91.70 | 92.74 | 90.17 | 92.58 | +0.70% | |
| 91.69 | 92.45 | 91.03 | 91.94 | -0.54% | |
| 92.49 | 93.22 | 92.28 | 92.44 | +0.26% | |
| 92.26 | 93.06 | 91.67 | 92.20 | -0.38% | |
| 93.87 | 93.87 | 92.16 | 92.55 | -0.67% | |
| 92.83 | 93.32 | 92.05 | 93.17 | +0.42% | |
| 92.30 | 92.93 | 92.12 | 92.78 | +1.06% | |
| 92.63 | 92.99 | 91.38 | 91.81 | -0.27% | |
| 93.09 | 93.24 | 91.38 | 92.06 | -0.25% | |
| 93.20 | 93.58 | 91.65 | 92.29 | -0.46% | |
| 92.35 | 93.66 | 91.85 | 92.72 | +1.57% | |
| 91.25 | 91.64 | 90.58 | 91.29 | +0.16% | |
| 92.25 | 92.94 | 90.96 | 91.14 | -1.25% | |
| 91.73 | 92.65 | 91.51 | 92.29 | +1.05% | |
| 90.87 | 91.60 | 90.20 | 91.33 | +0.18% | |
| 90.37 | 91.72 | 89.99 | 91.17 | +1.08% | |
| 92.11 | 92.50 | 90.10 | 90.20 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SRE chart for longer ranges.