Sempra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	95.38	95.38	92.07	93.22	93.22	0.34%	227
Apr 27, 2026	93.20	94.70	92.40	92.91	92.91	-0.27%	4,422
Apr 24, 2026	95.11	95.11	90.51	93.15	93.15	0.23%	11,819
Apr 23, 2026	92.90	93.65	91.49	92.94	92.94	0.42%	771
Apr 22, 2026	96.18	96.18	90.00	92.56	92.56	-0.44%	247
Apr 21, 2026	93.50	95.78	91.28	92.96	92.96	-0.93%	150
Apr 20, 2026	93.11	94.65	93.11	93.83	93.83	0.20%	249
Apr 17, 2026	94.80	99.25	93.11	93.64	93.64	-1.83%	785
Apr 16, 2026	95.00	96.50	92.60	95.39	95.39	0.10%	2,511
Apr 15, 2026	95.66	99.07	95.03	95.30	95.30	-0.35%	964
Apr 14, 2026	97.22	97.50	93.54	95.63	95.63	0.08%	678
Apr 13, 2026	98.62	101.13	95.53	95.55	95.55	-3.65%	1,807
Apr 10, 2026	99.74	103.29	99.00	99.17	99.17	-0.88%	147
Apr 9, 2026	98.38	100.95	98.00	100.05	100.05	2.02%	721
Apr 8, 2026	98.46	102.00	96.37	98.06	98.06	-0.40%	432
Apr 7, 2026	100.70	100.70	96.46	98.45	98.45	0.21%	403
Apr 2, 2026	99.00	99.00	94.50	98.25	98.25	0.16%	6,299
Apr 1, 2026	98.00	98.82	94.89	98.09	98.09	1.54%	1,987
Mar 31, 2026	98.00	98.29	94.50	96.60	96.60	-0.20%	481
Mar 30, 2026	95.04	98.22	94.50	96.80	96.80	1.16%	1,041
Mar 27, 2026	95.54	97.03	94.34	95.69	95.69	0.25%	1,307
Mar 26, 2026	95.31	96.26	93.61	95.45	95.45	0.02%	860
Mar 25, 2026	95.78	96.50	95.17	95.43	95.43	0.52%	1,011
Mar 24, 2026	96.04	96.56	92.55	94.94	94.94	1.19%	2,178
Mar 23, 2026	92.00	96.50	89.66	93.83	93.82	1.58%	428
Mar 20, 2026	95.00	96.60	92.36	92.36	92.36	-2.77%	2,487
Mar 19, 2026	95.04	95.86	93.55	94.99	94.99	-0.57%	4,084
Mar 18, 2026	97.00	97.20	91.85	95.54	94.88	-0.66%	144
Mar 17, 2026	92.78	97.10	92.78	96.17	95.51	0.40%	1,612
Mar 16, 2026	96.53	96.55	94.21	95.79	95.13	0.33%	6,384
Mar 13, 2026	93.88	95.57	93.46	95.47	94.81	2.09%	744
Mar 12, 2026	92.15	93.89	92.00	93.52	92.88	0.63%	45
Mar 11, 2026	94.69	94.70	92.65	92.93	92.29	-1.04%	29
Mar 10, 2026	93.46	94.15	92.53	93.90	93.26	1.05%	135
Mar 9, 2026	92.42	92.93	91.29	92.93	92.29	0.27%	1,112
Mar 6, 2026	93.05	94.25	91.14	92.68	92.04	-0.90%	499
Mar 5, 2026	96.27	96.27	92.91	93.52	92.88	-2.09%	521
Mar 4, 2026	96.31	99.00	94.85	95.51	94.86	0.54%	1,662
Mar 3, 2026	96.74	96.74	93.06	95.00	94.35	-0.71%	104
Mar 2, 2026	97.00	97.98	95.06	95.68	95.02	-0.48%	72
Feb 27, 2026	97.00	98.00	94.90	96.14	95.48	0.21%	139
Feb 26, 2026	95.63	97.69	94.40	95.94	95.28	2.27%	387
Feb 25, 2026	94.00	95.00	92.88	93.81	93.17	-0.10%	5,564
Feb 24, 2026	94.53	94.53	92.00	93.90	93.26	0.60%	143
Feb 23, 2026	89.92	94.99	89.92	93.34	92.70	0.46%	39
Feb 20, 2026	94.16	94.16	92.45	92.91	92.27	0.09%	1,953
Feb 19, 2026	92.55	92.86	90.91	92.83	92.19	0.99%	2,745
Feb 18, 2026	93.68	94.00	91.83	91.92	91.29	-1.32%	2,803
Feb 17, 2026	94.78	96.03	93.15	93.15	92.51	-1.93%	106
Feb 13, 2026	92.79	95.21	91.08	94.99	94.33	2.28%	336
Feb 12, 2026	90.66	92.91	90.66	92.87	92.23	2.57%	6,033
Feb 11, 2026	89.46	91.00	89.46	90.54	89.91	1.06%	16,158
Feb 10, 2026	87.99	89.59	87.12	89.59	88.97	2.72%	3,320
Feb 9, 2026	87.63	87.83	86.41	87.21	86.61	-0.63%	16
Feb 6, 2026	85.89	88.05	85.72	87.76	87.16	1.05%	16
Feb 5, 2026	86.70	88.24	85.71	86.85	86.25	-	189
Feb 4, 2026	87.02	88.02	86.46	86.85	86.25	0.29%	52
Feb 3, 2026	87.09	87.10	85.75	86.60	86.01	0.71%	51
Feb 2, 2026	85.72	87.75	85.72	85.99	85.40	-1.06%	504
Jan 30, 2026	85.80	87.54	85.80	86.91	86.31	0.13%	61
Jan 29, 2026	87.71	87.83	86.00	86.80	86.20	-0.12%	106
Jan 28, 2026	87.99	87.99	86.63	86.90	86.30	-0.33%	252
Jan 27, 2026	87.89	87.89	86.07	87.19	86.59	0.62%	46
Jan 26, 2026	86.57	87.23	85.42	86.65	86.06	0.99%	1,199
Jan 23, 2026	85.50	87.26	85.50	85.80	85.21	-1.35%	366
Jan 22, 2026	87.84	87.84	85.45	86.98	86.38	2.20%	150
Jan 21, 2026	88.43	90.36	83.98	85.10	84.52	-4.95%	1,791
Jan 20, 2026	92.39	92.66	89.54	89.54	88.92	-3.04%	200
Jan 16, 2026	92.36	92.36	90.92	92.34	91.71	0.63%	312
Jan 15, 2026	92.56	92.56	90.79	91.76	91.13	0.48%	122
Jan 14, 2026	90.27	91.32	90.27	91.32	90.69	1.71%	47
Jan 13, 2026	89.67	89.99	87.66	89.79	89.17	0.36%	135
Jan 12, 2026	89.08	89.47	88.09	89.47	88.86	0.93%	206
Jan 9, 2026	88.48	89.08	88.21	88.65	88.04	0.45%	1,619
Jan 8, 2026	86.79	88.25	85.75	88.25	87.65	1.14%	282
Jan 7, 2026	88.48	88.48	87.04	87.26	86.66	0.14%	8,533
Jan 6, 2026	88.11	88.24	86.93	87.14	86.54	0.16%	31
Jan 5, 2026	89.68	89.80	86.98	87.00	86.40	-2.90%	31
Jan 2, 2026	89.23	89.60	87.85	89.60	88.98	1.51%	10
Dec 31, 2025	89.81	89.81	88.27	88.27	87.66	-0.86%	92
Dec 30, 2025	88.15	89.04	88.15	89.04	88.43	-0.22%	7
Dec 29, 2025	87.89	89.35	87.89	89.23	88.62	0.99%	112
Dec 24, 2025	89.11	89.11	88.36	88.36	87.75	0.20%	1
Dec 23, 2025	88.48	88.48	88.00	88.18	87.57	0.26%	54
Dec 22, 2025	87.99	87.99	86.23	87.95	87.35	0.35%	134
Dec 19, 2025	86.52	88.09	86.52	87.64	87.04	0.47%	414
Dec 18, 2025	87.68	87.72	86.43	87.23	86.63	0.28%	371
Dec 17, 2025	86.98	88.08	86.22	86.99	86.39	-0.15%	227
Dec 16, 2025	89.34	89.34	87.07	87.12	86.52	-0.48%	36
Dec 15, 2025	89.26	89.51	87.22	87.54	86.94	-0.61%	929
Dec 12, 2025	88.22	89.72	87.97	88.08	87.48	-0.64%	113
Dec 11, 2025	87.90	89.52	87.00	88.65	88.04	0.23%	26
Dec 10, 2025	88.13	89.22	88.13	88.45	87.20	0.18%	25
Dec 9, 2025	88.54	89.39	88.29	88.29	87.04	-0.41%	40
Dec 8, 2025	90.92	90.92	88.65	88.65	87.40	-2.54%	388
Dec 5, 2025	89.92	90.96	89.77	90.96	89.68	1.09%	16
Dec 4, 2025	90.92	91.27	89.98	89.98	88.71	-0.46%	1,600
Dec 3, 2025	91.95	91.95	90.35	90.39	89.11	-0.47%	151
Dec 2, 2025	91.44	91.44	90.33	90.82	89.54	-1.63%	694
Dec 1, 2025	94.54	94.54	91.51	92.32	91.02	-2.28%	418