Sempra (SRE)
NYSE: SRE · Real-Time Price · USD
90.66
+0.59 (0.66%)
At close: Dec 5, 2025, 4:00 PM EST
90.41
-0.25 (-0.28%)
After-hours: Dec 5, 2025, 7:48 PM EST
Sempra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 90.22 | 91.12 | 89.77 | 90.66 | 90.66 | 0.66% | 3,381,825 |
| Dec 4, 2025 | 90.45 | 91.42 | 89.80 | 90.07 | 90.07 | -0.73% | 5,004,287 |
| Dec 3, 2025 | 91.08 | 91.13 | 90.31 | 90.73 | 90.73 | -0.24% | 2,526,922 |
| Dec 2, 2025 | 91.64 | 91.75 | 90.26 | 90.95 | 90.95 | -0.60% | 3,406,299 |
| Dec 1, 2025 | 93.88 | 94.28 | 91.37 | 91.50 | 91.50 | -3.40% | 4,579,182 |
| Nov 28, 2025 | 93.77 | 94.73 | 93.16 | 94.72 | 94.72 | 0.99% | 1,281,190 |
| Nov 26, 2025 | 92.99 | 94.00 | 92.62 | 93.79 | 93.79 | 1.43% | 2,725,172 |
| Nov 25, 2025 | 93.91 | 93.91 | 92.34 | 92.47 | 92.47 | -1.53% | 3,382,252 |
| Nov 24, 2025 | 92.50 | 95.05 | 91.97 | 93.91 | 93.91 | 1.52% | 13,195,669 |
| Nov 21, 2025 | 91.31 | 92.86 | 90.54 | 92.50 | 92.50 | 1.97% | 4,635,053 |
| Nov 20, 2025 | 91.81 | 92.82 | 90.67 | 90.71 | 90.71 | -0.34% | 2,573,877 |
| Nov 19, 2025 | 91.90 | 92.01 | 90.99 | 91.02 | 91.02 | -0.63% | 3,567,096 |
| Nov 18, 2025 | 91.90 | 92.35 | 90.66 | 91.60 | 91.60 | -0.65% | 3,882,408 |
| Nov 17, 2025 | 92.38 | 92.75 | 91.12 | 92.20 | 92.20 | 0.22% | 5,119,441 |
| Nov 14, 2025 | 93.33 | 93.35 | 91.49 | 92.00 | 92.00 | -0.24% | 4,475,346 |
| Nov 13, 2025 | 92.23 | 93.61 | 90.38 | 92.22 | 92.22 | -0.27% | 5,611,202 |
| Nov 12, 2025 | 93.32 | 93.90 | 91.90 | 92.47 | 92.47 | -1.13% | 2,945,978 |
| Nov 11, 2025 | 93.03 | 93.84 | 92.32 | 93.53 | 93.53 | 0.63% | 3,201,036 |
| Nov 10, 2025 | 93.95 | 94.13 | 92.49 | 92.94 | 92.94 | -0.83% | 3,807,520 |
| Nov 7, 2025 | 93.07 | 93.95 | 91.88 | 93.72 | 93.72 | 1.01% | 3,505,764 |
| Nov 6, 2025 | 92.45 | 93.77 | 92.43 | 92.78 | 92.78 | 0.42% | 2,659,541 |
| Nov 5, 2025 | 93.33 | 94.75 | 90.84 | 92.39 | 92.39 | -0.10% | 6,589,945 |
| Nov 4, 2025 | 92.30 | 92.96 | 91.70 | 92.48 | 92.48 | -0.11% | 2,848,997 |
| Nov 3, 2025 | 91.70 | 92.74 | 90.17 | 92.58 | 92.58 | 0.70% | 2,649,173 |
| Oct 31, 2025 | 91.69 | 92.45 | 91.03 | 91.94 | 91.94 | -0.54% | 3,027,424 |
| Oct 30, 2025 | 92.49 | 93.22 | 92.28 | 92.44 | 92.44 | 0.26% | 2,064,255 |
| Oct 29, 2025 | 92.26 | 93.06 | 91.67 | 92.20 | 92.20 | -0.38% | 2,200,478 |
| Oct 28, 2025 | 93.87 | 93.87 | 92.16 | 92.55 | 92.55 | -0.67% | 2,407,662 |
| Oct 27, 2025 | 92.83 | 93.32 | 92.05 | 93.17 | 93.17 | 0.42% | 2,568,557 |
| Oct 24, 2025 | 92.30 | 92.93 | 92.12 | 92.78 | 92.78 | 1.06% | 1,876,824 |
| Oct 23, 2025 | 92.63 | 92.99 | 91.38 | 91.81 | 91.81 | -0.27% | 1,910,294 |
| Oct 22, 2025 | 93.09 | 93.24 | 91.38 | 92.06 | 92.06 | -0.25% | 3,320,159 |
| Oct 21, 2025 | 93.20 | 93.58 | 91.65 | 92.29 | 92.29 | -0.46% | 2,722,469 |
| Oct 20, 2025 | 92.35 | 93.66 | 91.85 | 92.72 | 92.72 | 1.57% | 3,444,387 |
| Oct 17, 2025 | 91.25 | 91.64 | 90.58 | 91.29 | 91.29 | 0.16% | 2,978,795 |
| Oct 16, 2025 | 92.25 | 92.94 | 90.96 | 91.14 | 91.14 | -1.25% | 2,674,096 |
| Oct 15, 2025 | 91.73 | 92.65 | 91.51 | 92.29 | 92.29 | 1.05% | 3,066,487 |
| Oct 14, 2025 | 90.87 | 91.60 | 90.20 | 91.33 | 91.33 | 0.18% | 3,087,631 |
| Oct 13, 2025 | 90.37 | 91.72 | 89.99 | 91.17 | 91.17 | 1.08% | 3,035,906 |
| Oct 10, 2025 | 92.11 | 92.50 | 90.10 | 90.20 | 90.20 | -1.57% | 3,899,611 |
| Oct 9, 2025 | 93.88 | 94.50 | 91.32 | 91.64 | 91.64 | -1.84% | 4,103,950 |
| Oct 8, 2025 | 94.13 | 95.72 | 93.36 | 93.36 | 93.36 | -0.69% | 4,820,735 |
| Oct 7, 2025 | 93.62 | 94.05 | 92.50 | 94.01 | 94.01 | 1.68% | 4,738,819 |
| Oct 6, 2025 | 91.50 | 92.49 | 91.22 | 92.46 | 92.46 | 1.12% | 2,863,081 |
| Oct 3, 2025 | 89.49 | 91.99 | 89.10 | 91.44 | 91.44 | 2.42% | 4,127,090 |
| Oct 2, 2025 | 88.75 | 89.69 | 88.43 | 89.28 | 89.28 | 0.02% | 3,580,433 |
| Oct 1, 2025 | 89.45 | 89.63 | 88.82 | 89.26 | 89.26 | -0.80% | 2,586,973 |
| Sep 30, 2025 | 89.61 | 90.53 | 89.16 | 89.98 | 89.34 | 0.31% | 3,512,608 |
| Sep 29, 2025 | 88.81 | 89.80 | 88.29 | 89.70 | 89.06 | 1.25% | 3,930,819 |
| Sep 26, 2025 | 86.81 | 88.66 | 86.50 | 88.59 | 87.95 | 2.43% | 3,494,973 |
| Sep 25, 2025 | 87.17 | 87.65 | 86.06 | 86.49 | 85.87 | -0.91% | 3,868,482 |
| Sep 24, 2025 | 86.41 | 87.36 | 86.12 | 87.28 | 86.65 | 1.43% | 4,580,476 |
| Sep 23, 2025 | 85.00 | 86.80 | 83.71 | 86.05 | 85.43 | 4.47% | 7,570,881 |
| Sep 22, 2025 | 82.57 | 83.00 | 81.98 | 82.37 | 81.78 | -1.00% | 6,043,724 |
| Sep 19, 2025 | 82.96 | 83.58 | 82.37 | 83.20 | 82.60 | 0.87% | 9,015,577 |
| Sep 18, 2025 | 82.32 | 82.93 | 81.73 | 82.48 | 81.89 | -0.21% | 5,866,338 |
| Sep 17, 2025 | 83.27 | 84.00 | 82.57 | 82.65 | 82.06 | -0.06% | 6,866,006 |
| Sep 16, 2025 | 83.20 | 83.60 | 82.57 | 82.70 | 82.11 | -0.83% | 4,362,903 |
| Sep 15, 2025 | 84.03 | 85.22 | 83.32 | 83.39 | 82.79 | -0.66% | 5,775,386 |
| Sep 12, 2025 | 83.30 | 84.32 | 83.11 | 83.94 | 83.34 | 0.56% | 3,204,840 |
| Sep 11, 2025 | 82.00 | 83.58 | 81.75 | 83.47 | 82.87 | 1.78% | 4,779,633 |
| Sep 10, 2025 | 80.38 | 82.21 | 80.22 | 82.01 | 81.42 | 2.10% | 3,727,746 |
| Sep 9, 2025 | 79.15 | 80.82 | 79.15 | 80.32 | 79.74 | 1.15% | 4,025,734 |
| Sep 8, 2025 | 81.40 | 81.40 | 78.97 | 79.41 | 78.84 | -2.10% | 4,818,227 |
| Sep 5, 2025 | 82.07 | 82.37 | 80.46 | 81.11 | 80.53 | -1.23% | 4,311,464 |
| Sep 4, 2025 | 82.60 | 82.98 | 81.28 | 82.12 | 81.53 | -0.13% | 3,601,795 |
| Sep 3, 2025 | 82.45 | 82.97 | 81.36 | 82.23 | 81.64 | -0.80% | 3,238,877 |
| Sep 2, 2025 | 82.00 | 83.24 | 81.59 | 82.89 | 82.30 | 0.40% | 4,127,691 |
| Aug 29, 2025 | 81.11 | 83.36 | 81.04 | 82.56 | 81.97 | 1.38% | 3,485,259 |
| Aug 28, 2025 | 82.26 | 82.33 | 81.31 | 81.44 | 80.86 | -1.00% | 2,535,070 |
| Aug 27, 2025 | 81.89 | 82.47 | 81.83 | 82.26 | 81.67 | 0.59% | 3,708,703 |
| Aug 26, 2025 | 81.44 | 82.53 | 81.15 | 81.78 | 81.19 | 0.11% | 3,964,103 |
| Aug 25, 2025 | 82.16 | 82.46 | 81.50 | 81.69 | 81.10 | -1.46% | 2,268,791 |
| Aug 22, 2025 | 81.89 | 83.02 | 81.20 | 82.90 | 82.31 | 2.18% | 2,489,244 |
| Aug 21, 2025 | 82.34 | 82.71 | 81.11 | 81.13 | 80.55 | -1.54% | 3,398,658 |
| Aug 20, 2025 | 82.89 | 83.44 | 82.14 | 82.40 | 81.81 | -0.30% | 2,838,432 |
| Aug 19, 2025 | 81.16 | 82.81 | 81.16 | 82.65 | 82.06 | 2.05% | 3,136,801 |
| Aug 18, 2025 | 81.13 | 81.45 | 80.55 | 80.99 | 80.41 | -0.30% | 2,118,773 |
| Aug 15, 2025 | 81.75 | 81.95 | 80.98 | 81.23 | 80.65 | -0.79% | 4,067,253 |
| Aug 14, 2025 | 81.89 | 82.52 | 81.37 | 81.88 | 81.29 | -0.41% | 2,775,484 |
| Aug 13, 2025 | 82.29 | 82.65 | 81.58 | 82.22 | 81.63 | 0.16% | 3,158,989 |
| Aug 12, 2025 | 81.04 | 82.12 | 80.72 | 82.09 | 81.50 | 1.47% | 2,601,178 |
| Aug 11, 2025 | 81.75 | 81.99 | 80.39 | 80.90 | 80.32 | -0.99% | 3,906,491 |
| Aug 8, 2025 | 82.47 | 83.50 | 81.05 | 81.71 | 81.12 | -1.07% | 3,604,996 |
| Aug 7, 2025 | 81.49 | 83.24 | 81.00 | 82.59 | 82.00 | 1.77% | 5,962,200 |
| Aug 6, 2025 | 82.43 | 82.92 | 80.89 | 81.15 | 80.57 | -1.48% | 4,807,423 |
| Aug 5, 2025 | 83.25 | 83.26 | 80.65 | 82.37 | 81.78 | -0.74% | 5,165,615 |
| Aug 4, 2025 | 81.54 | 83.49 | 81.40 | 82.98 | 82.39 | 2.48% | 4,358,643 |
| Aug 1, 2025 | 81.66 | 81.78 | 80.45 | 80.97 | 80.39 | -0.87% | 2,661,752 |
| Jul 31, 2025 | 80.77 | 82.15 | 80.77 | 81.68 | 81.09 | 0.62% | 3,631,890 |
| Jul 30, 2025 | 81.45 | 81.95 | 80.66 | 81.18 | 80.60 | 0.04% | 3,690,880 |
| Jul 29, 2025 | 80.75 | 81.43 | 80.55 | 81.15 | 80.57 | 1.05% | 4,314,407 |
| Jul 28, 2025 | 80.72 | 80.74 | 79.82 | 80.31 | 79.73 | -0.63% | 2,973,053 |
| Jul 25, 2025 | 80.52 | 80.97 | 79.90 | 80.82 | 80.24 | 0.45% | 2,137,979 |
| Jul 24, 2025 | 79.42 | 80.84 | 79.20 | 80.46 | 79.88 | 1.36% | 2,957,594 |
| Jul 23, 2025 | 80.00 | 80.49 | 78.71 | 79.38 | 78.81 | -0.53% | 3,203,903 |
| Jul 22, 2025 | 78.30 | 79.83 | 78.21 | 79.80 | 79.23 | 1.57% | 3,399,771 |
| Jul 21, 2025 | 78.28 | 78.83 | 77.87 | 78.57 | 78.01 | 0.41% | 3,046,022 |
| Jul 18, 2025 | 76.50 | 78.46 | 76.44 | 78.25 | 77.69 | 2.57% | 3,637,333 |
| Jul 17, 2025 | 74.99 | 76.40 | 74.83 | 76.29 | 75.74 | 1.40% | 2,227,038 |