stockNYSE: SRE • 6 Months Updates
DBA Sempra (SRE) 6 Months
Showing Closing Date Range from May 13 to Nov 9, 2026.
Investor Relations:sempra.com
Price & Performance Trajectory
DBA SempraNYSE: SRE
Latest Close
$78.77
6 Months Updates Trajectory
Showing Closing Date Range from May 13 to Nov 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesSRE session performance
✓ Latest Close USD
$78.77
Latest session close
$-12.91vs period start
Period Return % % GAIN
-14.08%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$96.02 / $76.21
Period range envelope
$19.81channel spread
Total Volume SHARES
474.06M
Period turnover
Avg: 3.82M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(124 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Nov 09, 2026 | $78.77 | +0.77% | $79.55 | $77.94 | 5.03M |
| Nov 06, 2026 | $78.17 | -2.08% | $79.35 | $77.95 | 6.95M |
| Nov 05, 2026 | $79.83 | -3.70% | $82.58 | $79.06 | 11.77M |
| Nov 04, 2026 | $82.90 | -2.88% | $84.28 | $81.24 | 11.66M |
| Nov 03, 2026 | $85.36 | -0.71% | $85.85 | $84.36 | 3.80M |
| Nov 02, 2026 | $85.97 | -0.10% | $86.54 | $84.75 | 4.71M |
| Oct 30, 2026 | $86.33 | +0.51% | $87.08 | $85.97 | 1.22M |
| Oct 29, 2026 | $85.89 | +1.44% | $86.38 | $85.53 | 2.48M |
| Oct 28, 2026 | $84.67 | -0.40% | $85.41 | $84.19 | 3.62M |
| Oct 27, 2026 | $85.01 | +0.91% | $85.11 | $84.10 | 2.40M |
| Oct 26, 2026 | $84.24 | +0.21% | $84.69 | $83.84 | 2.18M |
| Oct 23, 2026 | $84.06 | -0.84% | $84.65 | $83.93 | 2.76M |
| Oct 22, 2026 | $84.77 | +1.52% | $84.98 | $83.59 | 2.76M |
| Oct 21, 2026 | $83.50 | +0.83% | $83.83 | $83.02 | 2.62M |
| Oct 20, 2026 | $82.81 | +1.31% | $83.10 | $81.94 | 2.91M |
Page 1 of 9