Sempra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	93.82	94.31	92.90	94.27	94.27	0.90%	4,155,851
Jun 25, 2026	92.56	93.64	91.67	93.43	93.43	1.47%	4,571,232
Jun 24, 2026	92.72	92.93	91.49	92.73	92.07	0.48%	2,959,461
Jun 23, 2026	91.84	92.47	91.09	92.29	91.64	0.73%	5,280,264
Jun 22, 2026	90.67	92.14	90.00	91.62	90.97	1.03%	4,648,647
Jun 18, 2026	90.43	91.57	89.84	90.69	90.05	0.49%	9,725,497
Jun 17, 2026	91.05	91.91	89.80	90.25	89.61	-1.66%	5,537,086
Jun 16, 2026	92.03	92.98	91.63	91.77	91.12	-0.17%	5,062,839
Jun 15, 2026	91.88	92.65	91.20	91.93	91.28	-0.39%	4,876,890
Jun 12, 2026	91.72	92.96	91.72	92.29	91.64	0.82%	3,057,738
Jun 11, 2026	91.44	92.68	91.25	91.54	90.89	0.56%	4,148,498
Jun 10, 2026	91.55	91.74	90.42	91.03	90.38	0.18%	3,146,138
Jun 9, 2026	89.60	91.06	89.10	90.87	90.23	2.10%	3,770,164
Jun 8, 2026	91.48	91.68	88.98	89.00	88.37	-2.65%	3,633,634
Jun 5, 2026	90.46	92.12	90.46	91.42	90.77	1.20%	2,958,463
Jun 4, 2026	89.54	90.61	89.03	90.34	89.70	0.90%	2,274,580
Jun 3, 2026	89.79	91.25	89.20	89.53	88.90	-0.02%	4,513,906
Jun 2, 2026	87.66	89.65	87.66	89.55	88.92	2.78%	4,150,840
Jun 1, 2026	88.22	89.37	87.10	87.13	86.51	-2.24%	2,968,092
May 29, 2026	90.50	90.53	88.59	89.13	88.50	-1.00%	9,729,032
May 28, 2026	91.17	91.42	89.48	90.03	89.39	-1.35%	2,995,440
May 27, 2026	91.23	91.65	90.58	91.26	90.61	-0.32%	2,603,161
May 26, 2026	93.34	93.36	91.49	91.55	90.90	-1.35%	2,198,887
May 22, 2026	91.91	93.03	91.26	92.80	92.14	1.37%	2,201,986
May 21, 2026	91.48	91.99	90.76	91.55	90.90	0.10%	1,886,802
May 20, 2026	91.60	92.08	90.88	91.46	90.81	0.16%	2,637,691
May 19, 2026	90.04	91.37	89.51	91.31	90.66	1.20%	3,271,356
May 18, 2026	90.95	91.19	88.97	90.23	89.59	-0.22%	3,054,308
May 15, 2026	91.82	92.02	89.68	90.43	89.79	-2.62%	5,374,047
May 14, 2026	92.19	92.98	91.95	92.86	92.20	1.29%	3,424,416
May 13, 2026	92.90	93.11	91.64	91.68	91.03	-1.85%	4,786,937
May 12, 2026	91.69	94.09	91.69	93.41	92.75	0.62%	4,276,808
May 11, 2026	91.97	93.73	91.50	92.83	92.17	1.42%	3,850,384
May 8, 2026	92.45	93.34	91.50	91.53	90.88	-0.04%	4,296,599
May 7, 2026	92.18	92.20	89.62	91.57	90.92	-2.24%	4,261,043
May 6, 2026	93.78	94.10	92.37	93.67	93.01	-0.74%	4,184,012
May 5, 2026	94.59	95.29	94.29	94.37	93.70	-0.01%	2,330,083
May 4, 2026	94.16	95.11	93.51	94.38	93.71	-0.31%	2,411,145
May 1, 2026	95.20	96.06	94.39	94.67	94.00	-0.47%	2,603,503
Apr 30, 2026	92.18	95.26	92.18	95.12	94.45	2.68%	4,745,930
Apr 29, 2026	92.35	93.60	92.30	92.64	91.98	-0.28%	2,607,823
Apr 28, 2026	93.01	93.76	92.48	92.90	92.24	0.48%	2,627,767
Apr 27, 2026	93.24	94.06	92.30	92.46	91.80	-0.79%	3,050,147
Apr 24, 2026	93.91	94.08	93.08	93.20	92.54	-0.76%	2,724,832
Apr 23, 2026	92.92	94.12	92.69	93.91	93.24	1.66%	4,735,533
Apr 22, 2026	93.99	94.55	92.18	92.38	91.72	-0.83%	2,921,993
Apr 21, 2026	94.50	94.58	92.72	93.15	92.49	-0.25%	2,974,987
Apr 20, 2026	94.28	94.43	93.07	93.38	92.72	-0.68%	3,513,527
Apr 17, 2026	95.40	95.81	92.93	94.02	93.35	-1.85%	4,675,878
Apr 16, 2026	95.22	96.05	94.66	95.79	95.11	0.34%	3,611,459
Apr 15, 2026	95.96	96.41	95.03	95.47	94.79	-0.72%	2,848,872
Apr 14, 2026	96.12	96.27	95.09	96.16	95.48	-0.07%	3,837,343
Apr 13, 2026	98.65	98.77	95.38	96.23	95.55	-2.62%	3,231,772
Apr 10, 2026	99.57	100.16	98.69	98.82	98.12	-0.93%	1,880,520
Apr 9, 2026	98.75	101.04	98.41	99.75	99.04	0.88%	2,677,299
Apr 8, 2026	97.71	98.89	96.27	98.88	98.18	0.43%	2,888,668
Apr 7, 2026	97.80	99.11	97.56	98.46	97.76	0.46%	2,210,246
Apr 6, 2026	98.29	98.91	97.45	98.01	97.32	-1.20%	3,127,519
Apr 2, 2026	97.34	99.28	97.02	99.20	98.50	1.84%	3,555,789
Apr 1, 2026	97.01	98.45	96.69	97.41	96.72	0.25%	2,598,277
Mar 31, 2026	97.18	97.44	96.23	97.17	96.48	0.61%	4,759,935
Mar 30, 2026	97.32	97.61	96.20	96.58	95.90	0.73%	3,303,258
Mar 27, 2026	95.41	97.08	95.03	95.88	95.20	0.36%	3,166,713
Mar 26, 2026	94.96	96.29	94.69	95.54	94.86	0.23%	3,411,743
Mar 25, 2026	95.68	95.96	94.45	95.32	94.64	0.34%	3,699,710
Mar 24, 2026	92.79	95.65	92.72	95.00	94.33	1.65%	3,196,824
Mar 23, 2026	93.76	94.04	92.52	93.46	92.80	1.90%	3,344,140
Mar 20, 2026	95.44	95.80	91.16	91.72	91.07	-3.71%	5,703,728
Mar 19, 2026	94.34	95.81	93.68	95.25	94.57	0.92%	4,734,328
Mar 18, 2026	95.52	96.08	95.00	95.04	93.71	-0.94%	3,585,495
Mar 17, 2026	96.97	97.00	95.81	95.94	94.60	-	2,949,972
Mar 16, 2026	96.14	96.40	95.02	95.94	94.60	0.87%	3,562,126
Mar 13, 2026	94.31	95.64	94.20	95.11	93.78	2.06%	2,783,075
Mar 12, 2026	92.42	94.13	91.95	93.19	91.89	0.43%	3,699,073
Mar 11, 2026	92.77	93.31	92.32	92.79	91.49	-0.19%	2,132,393
Mar 10, 2026	93.11	94.24	92.57	92.97	91.67	-0.58%	4,533,200
Mar 9, 2026	92.07	93.77	90.82	93.51	92.20	0.95%	4,064,937
Mar 6, 2026	92.48	93.26	91.18	92.63	91.34	-1.39%	3,595,165
Mar 5, 2026	94.75	94.81	92.88	93.94	92.63	-1.52%	3,905,437
Mar 4, 2026	96.21	96.24	94.55	95.39	94.06	0.03%	2,470,353
Mar 3, 2026	94.12	95.94	92.79	95.36	94.03	-0.32%	3,245,851
Mar 2, 2026	96.13	96.45	95.16	95.67	94.33	-0.62%	3,064,303
Feb 27, 2026	96.18	96.45	94.61	96.27	94.93	1.12%	4,816,502
Feb 26, 2026	95.77	97.45	94.01	95.20	93.87	0.74%	4,950,878
Feb 25, 2026	93.78	94.79	92.84	94.50	93.18	0.56%	4,172,513
Feb 24, 2026	93.66	94.37	92.25	93.97	92.66	0.40%	2,976,427
Feb 23, 2026	93.46	94.81	93.05	93.60	92.29	0.05%	2,930,704
Feb 20, 2026	93.61	93.61	92.49	93.55	92.24	0.62%	3,255,533
Feb 19, 2026	91.85	93.09	91.62	92.97	91.67	1.35%	2,402,923
Feb 18, 2026	93.02	93.85	91.58	91.73	90.45	-1.30%	3,420,721
Feb 17, 2026	95.17	95.50	92.80	92.94	91.64	-1.94%	3,342,090
Feb 13, 2026	92.63	95.74	91.94	94.78	93.46	2.14%	6,225,140
Feb 12, 2026	91.48	93.36	91.21	92.79	91.49	1.77%	4,902,333
Feb 11, 2026	90.61	91.21	89.78	91.18	89.91	1.65%	3,670,417
Feb 10, 2026	87.90	90.06	87.33	89.70	88.45	2.54%	4,143,412
Feb 9, 2026	87.47	88.04	86.18	87.48	86.26	0.14%	3,696,310
Feb 6, 2026	87.55	88.08	86.21	87.36	86.14	0.81%	4,775,495
Feb 5, 2026	86.00	87.11	85.63	86.66	85.45	0.03%	4,489,952
Feb 4, 2026	87.52	87.70	86.38	86.63	85.42	-0.43%	4,110,043
Feb 3, 2026	85.88	87.14	85.79	87.00	85.79	0.90%	5,622,667