SRE Stock Prices

Data as of Oct 28, 2026

Last

84.67

Change

-0.34

Open

85.11

Previous

85.01

High

85.41

Low

84.19

Bid

-

Ask

-

Volume

3,615,386

Trades

-

Dividend

0.82

Yield

2.76%

Ex-Div

Sep 21, 2017

Impl Vol

0.272

Hist Vol

0.196

Opt Volume

462

Open Int

12,702

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	85.11	85.41	84.19	84.67	-0.34	3,615,386	462	0.272	0.196
Oct 27, 2026	84.46	85.12	84.06	85.01	+0.77	2,398,655	86	0.247	0.196
Oct 26, 2026	83.86	84.69	83.82	84.24	+0.18	2,178,974	102	0.268	0.196
Oct 23, 2026	84.65	84.65	83.93	84.06	-0.71	2,762,784	45	0.252	0.196
Oct 22, 2026	83.81	84.98	83.59	84.77	+1.27	2,758,897	172	0.256	0.196
Oct 21, 2026	83.34	83.83	83.02	83.50	+0.69	2,735,980	185	0.236	0.195
Oct 20, 2026	82.59	83.10	81.94	82.81	+1.07	2,910,390	193	0.246	0.195
Oct 19, 2026	83.16	83.16	81.40	81.74	-1.67	4,682,164	259	0.235	0.195
Oct 16, 2026	82.27	83.53	81.77	83.41	+1.48	3,799,103	298	0.251	0.194
Oct 15, 2026	82.83	82.92	81.28	81.93	-0.06	3,164,683	66	0.245	0.194
Oct 14, 2026	82.10	82.35	81.01	81.99	-0.38	3,549,231	1,986	0.256	0.195
Oct 13, 2026	82.39	82.49	80.70	82.37	+0.49	2,598,287	225	0.256	0.195
Oct 12, 2026	81.45	81.93	81.13	81.88	+0.54	2,289,958	88	0.264	0.195
Oct 9, 2026	80.23	81.40	79.90	81.34	+1.26	3,356,687	143	0.281	0.195
Oct 8, 2026	79.73	80.37	79.18	80.08	+0.39	3,330,297	795	0.267	0.196
Oct 7, 2026	79.76	80.00	79.14	79.69	-0.28	2,486,588	94	0.271	0.196
Oct 6, 2026	78.37	79.99	78.37	79.97	+1.81	2,878,415	306	0.260	0.196
Oct 5, 2026	78.32	78.68	77.62	78.16	-0.22	3,370,906	175	0.258	0.195
Oct 2, 2026	78.26	79.17	78.12	78.38	+0.00	2,940,062	126	0.266	0.197
Oct 1, 2026	77.43	78.20	77.06	78.05	+0.09	3,226,531	158	0.258	0.196
Sep 30, 2026	78.66	78.94	77.94	77.96	-0.22	4,622,494	69	0.259	0.197
Sep 29, 2026	76.68	78.26	76.21	78.18	+1.29	3,025,866	225	0.263	0.197
Sep 28, 2026	77.90	77.90	76.66	76.89	-1.04	4,410,322	485	0.263	0.196
Sep 25, 2026	77.47	78.00	77.08	77.93	+0.19	2,734,938	243	0.254	0.197
Sep 24, 2026	78.68	78.83	77.67	77.74	-1.26	4,120,966	785	0.256	0.197
Sep 23, 2026	80.52	80.56	78.74	79.00	-1.98	3,120,372	803	0.267	0.197
Sep 22, 2026	80.94	81.70	80.67	80.98	-0.22	2,869,591	1,572	0.210	0.201
Sep 21, 2026	81.30	81.61	80.82	81.20	-0.11	3,082,042	275	0.236	0.201
Sep 18, 2026	81.50	81.83	81.00	81.31	-0.87	6,062,574	1,351	0.225	0.201
Sep 17, 2026	82.19	82.53	81.32	82.18	+0.48	3,688,256	118	0.254	0.201
Sep 16, 2026	81.78	82.48	81.35	81.70	+0.50	3,536,783	263	0.263	0.201
Sep 15, 2026	83.32	83.32	80.98	81.20	-1.79	3,187,987	182	0.240	0.201
Sep 14, 2026	83.63	84.13	82.82	82.99	-0.37	2,454,594	135	0.304	0.200
Sep 11, 2026	84.54	84.94	83.18	83.36	-0.64	1,091,935	188	0.237	0.200
Sep 10, 2026	85.54	85.81	83.82	84.00	-1.01	2,530,193	514	0.273	0.200
Sep 9, 2026	85.76	86.15	84.65	85.01	-0.46	3,058,004	260	0.272	0.201
Sep 8, 2026	84.16	86.08	84.07	85.47	+0.00	3,742,694	679	0.276	0.201
Sep 4, 2026	84.00	84.56	83.55	84.04	-0.53	2,685,851	688	0.257	0.202
Sep 3, 2026	84.01	84.73	83.84	84.57	+0.78	3,421,001	300	0.257	0.202
Sep 2, 2026	83.59	84.42	82.56	83.79	-0.47	6,491,405	1,684	0.256	0.202
Sep 1, 2026	82.96	84.49	82.40	84.26	+2.56	6,413,747	1,656	0.268	0.202
Aug 31, 2026	79.98	82.57	79.59	81.70	-2.61	9,425,155	935	0.280	0.200
Aug 28, 2026	85.40	87.19	83.58	84.31	-0.44	4,904,322	1,564	0.240	0.198
Aug 27, 2026	84.44	85.01	83.69	84.75	-0.53	2,476,639	2,185	0.274	0.198
Aug 26, 2026	84.12	85.47	84.01	85.28	+1.25	2,027,773	834	0.284	0.198
Aug 25, 2026	84.66	85.00	83.99	84.03	-0.54	2,767,188	559	0.281	0.198
Aug 24, 2026	83.08	84.83	82.85	84.57	+1.68	3,475,327	3,239	0.256	0.198
Aug 21, 2026	87.64	87.83	82.67	82.89	-4.49	5,058,612	2,820	0.296	0.198
Aug 20, 2026	85.05	88.14	85.05	87.38	+1.79	4,252,689	1,479	0.282	0.192
Aug 19, 2026	87.37	87.55	85.43	85.59	-1.59	2,672,182	2,739	0.269	0.190
Aug 18, 2026	86.99	87.30	86.40	87.18	+1.24	3,557,183	479	0.262	0.191
Aug 17, 2026	86.16	86.34	85.57	85.94	-0.47	3,161,780	607	0.254	0.190
Aug 14, 2026	86.39	87.26	86.24	86.41	-0.07	3,367,144	574	0.304	0.190
Aug 13, 2026	86.19	86.98	85.85	86.48	+0.56	3,799,091	514	0.261	0.190
Aug 12, 2026	85.57	86.73	85.29	85.92	+0.44	3,981,067	466	0.276	0.190
Aug 11, 2026	84.35	85.75	83.95	85.48	+1.17	3,294,234	285	0.242	0.191
Aug 10, 2026	83.85	85.16	83.85	84.31	+0.43	4,553,919	520	0.260	0.190
Aug 7, 2026	83.84	85.71	83.65	83.88	-0.47	6,217,257	1,459	0.248	0.191
Aug 6, 2026	84.64	85.96	84.04	84.35	-0.31	5,694,464	587	0.255	0.191
Aug 5, 2026	86.67	86.82	84.11	84.66	-1.99	5,231,158	486	0.297	0.192
Aug 4, 2026	87.49	87.61	85.80	86.65	-1.08	6,388,983	595	0.283	0.191
Aug 3, 2026	88.34	89.01	87.51	87.73	-0.82	3,312,071	74	0.290	0.192
Jul 31, 2026	89.54	89.98	88.53	88.55	-1.03	2,758,636	300	0.281	0.192
Jul 30, 2026	88.72	89.70	88.21	89.58	+0.76	4,350,296	141	0.280	0.191
Jul 29, 2026	90.98	91.48	88.62	88.82	-1.74	2,762,146	86	0.300	0.191
Jul 28, 2026	91.46	93.02	90.53	90.56	-0.69	2,208,382	304	0.225	0.190

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Sep 21, 2017	Oct 15, 2017	0.82	3.29	2.76%
Mar 21, 2017	Apr 15, 2017	0.82	3.29	2.93%
Sep 27, 2016	Oct 15, 2016	0.76	3.02	2.70%
Jun 28, 2016	Jul 15, 2016	0.76	3.02	2.70%
Mar 22, 2016	Apr 15, 2016	0.76	3.02	2.70%
Dec 23, 2015	Jan 15, 2016	0.70	2.80	2.70%
Sep 23, 2015	Oct 15, 2015	0.70	2.80	2.70%
Jun 25, 2015	Jul 15, 2015	0.70	2.80	2.70%
Mar 25, 2015	Apr 15, 2015	0.70	2.80	2.30%
Dec 18, 2014	Jan 15, 2015	0.66	2.64	2.30%
Sep 23, 2014	Oct 15, 2014	0.66	2.64	2.53%
Jun 27, 2014	Jul 15, 2014	0.66	2.64	2.53%

Split History

Split Date	Factor	Announced
No splits on record.