Sempra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	93.01	93.76	92.48	92.90	92.90	0.48%	2,529,679
Apr 27, 2026	93.24	94.06	92.30	92.46	92.46	-0.79%	3,049,636
Apr 24, 2026	93.91	94.08	93.08	93.20	93.20	-0.76%	2,719,203
Apr 23, 2026	92.92	94.12	92.69	93.91	93.91	1.66%	4,529,664
Apr 22, 2026	93.99	94.55	92.18	92.38	92.38	-0.83%	2,826,713
Apr 21, 2026	94.50	94.58	92.72	93.15	93.15	-0.25%	2,863,122
Apr 20, 2026	94.28	94.43	93.07	93.38	93.38	-0.68%	3,513,083
Apr 17, 2026	95.40	95.81	92.93	94.02	94.02	-1.85%	4,670,682
Apr 16, 2026	95.22	96.05	94.66	95.79	95.79	0.34%	3,611,284
Apr 15, 2026	95.96	96.41	95.03	95.47	95.47	-0.72%	2,766,981
Apr 14, 2026	96.12	96.27	95.09	96.16	96.16	-0.07%	3,719,128
Apr 13, 2026	98.65	98.77	95.38	96.23	96.23	-2.62%	3,226,879
Apr 10, 2026	99.57	100.16	98.69	98.82	98.82	-0.93%	1,880,078
Apr 9, 2026	98.75	101.04	98.41	99.75	99.75	0.88%	2,676,449
Apr 8, 2026	97.71	98.89	96.27	98.88	98.88	0.43%	2,850,360
Apr 7, 2026	97.80	99.11	97.56	98.46	98.46	0.46%	2,164,080
Apr 6, 2026	98.29	98.91	97.45	98.01	98.01	-1.20%	3,048,077
Apr 2, 2026	97.34	99.28	97.02	99.20	99.20	1.84%	3,473,345
Apr 1, 2026	97.01	98.45	96.69	97.41	97.41	0.25%	2,521,715
Mar 31, 2026	97.18	97.44	96.23	97.17	97.17	0.61%	4,589,229
Mar 30, 2026	97.32	97.61	96.20	96.58	96.58	0.73%	3,300,846
Mar 27, 2026	95.41	97.08	95.03	95.88	95.88	0.36%	2,972,839
Mar 26, 2026	94.96	96.29	94.69	95.54	95.54	0.23%	2,872,266
Mar 25, 2026	95.68	95.96	94.45	95.32	95.32	0.34%	3,128,409
Mar 24, 2026	92.79	95.65	92.72	95.00	95.00	1.65%	2,669,611
Mar 23, 2026	93.76	94.04	92.52	93.46	93.46	1.90%	2,686,004
Mar 20, 2026	95.44	95.80	91.16	91.72	91.72	-3.71%	5,495,434
Mar 19, 2026	94.34	95.81	93.68	95.25	95.25	0.22%	4,720,827
Mar 18, 2026	95.52	96.08	95.00	95.04	94.38	-0.94%	2,974,510
Mar 17, 2026	96.97	97.00	95.81	95.94	95.28	-	2,949,972
Mar 16, 2026	96.14	96.40	95.02	95.94	95.28	0.87%	3,562,126
Mar 13, 2026	94.31	95.64	94.20	95.11	94.45	2.06%	2,783,075
Mar 12, 2026	92.42	94.13	91.95	93.19	92.55	0.43%	3,699,073
Mar 11, 2026	92.77	93.31	92.32	92.79	92.15	-0.19%	2,132,393
Mar 10, 2026	93.11	94.24	92.57	92.97	92.33	-0.58%	4,533,200
Mar 9, 2026	92.07	93.77	90.82	93.51	92.86	0.95%	4,064,937
Mar 6, 2026	92.48	93.26	91.18	92.63	91.99	-1.39%	3,595,165
Mar 5, 2026	94.75	94.81	92.88	93.94	93.29	-1.52%	3,905,437
Mar 4, 2026	96.21	96.24	94.55	95.39	94.73	0.03%	2,470,353
Mar 3, 2026	94.12	95.94	92.79	95.36	94.70	-0.32%	3,245,851
Mar 2, 2026	96.13	96.45	95.16	95.67	95.01	-0.62%	3,064,303
Feb 27, 2026	96.18	96.45	94.61	96.27	95.60	1.12%	4,816,502
Feb 26, 2026	95.77	97.45	94.01	95.20	94.54	0.74%	4,950,878
Feb 25, 2026	93.78	94.79	92.84	94.50	93.85	0.56%	4,172,513
Feb 24, 2026	93.66	94.37	92.25	93.97	93.32	0.40%	2,976,427
Feb 23, 2026	93.46	94.81	93.05	93.60	92.95	0.05%	2,930,704
Feb 20, 2026	93.61	93.61	92.49	93.55	92.90	0.62%	3,255,533
Feb 19, 2026	91.85	93.09	91.62	92.97	92.33	1.35%	2,402,923
Feb 18, 2026	93.02	93.85	91.58	91.73	91.10	-1.30%	3,420,721
Feb 17, 2026	95.17	95.50	92.80	92.94	92.30	-1.94%	3,342,090
Feb 13, 2026	92.63	95.74	91.94	94.78	94.12	2.14%	6,225,140
Feb 12, 2026	91.48	93.36	91.21	92.79	92.15	1.77%	4,902,333
Feb 11, 2026	90.61	91.21	89.78	91.18	90.55	1.65%	3,670,417
Feb 10, 2026	87.90	90.06	87.33	89.70	89.08	2.54%	4,143,412
Feb 9, 2026	87.47	88.04	86.18	87.48	86.87	0.14%	3,696,310
Feb 6, 2026	87.55	88.08	86.21	87.36	86.76	0.81%	4,775,495
Feb 5, 2026	86.00	87.11	85.63	86.66	86.06	0.03%	4,489,952
Feb 4, 2026	87.52	87.70	86.38	86.63	86.03	-0.43%	4,110,043
Feb 3, 2026	85.88	87.14	85.79	87.00	86.40	0.90%	5,622,667
Feb 2, 2026	87.00	87.75	85.79	86.22	85.62	-0.91%	3,788,545
Jan 30, 2026	87.08	87.75	86.22	87.01	86.41	-0.10%	8,028,002
Jan 29, 2026	87.47	87.74	86.01	87.10	86.50	0.37%	5,638,933
Jan 28, 2026	87.11	87.72	86.32	86.78	86.18	-0.38%	5,611,937
Jan 27, 2026	86.68	87.56	86.10	87.11	86.51	0.47%	3,798,013
Jan 26, 2026	86.22	87.41	86.15	86.70	86.10	0.88%	5,039,748
Jan 23, 2026	85.78	86.75	85.39	85.94	85.35	0.22%	4,797,112
Jan 22, 2026	86.49	87.12	85.27	85.75	85.16	-0.27%	6,330,521
Jan 21, 2026	88.80	88.99	83.91	85.98	85.39	-2.77%	11,182,303
Jan 20, 2026	92.11	92.29	87.90	88.43	87.82	-4.45%	6,771,892
Jan 16, 2026	91.23	92.57	90.75	92.55	91.91	1.07%	2,116,675
Jan 15, 2026	91.58	92.24	91.29	91.57	90.94	0.27%	2,176,013
Jan 14, 2026	90.27	91.66	90.05	91.32	90.69	1.14%	3,230,676
Jan 13, 2026	89.00	90.47	88.50	90.29	89.67	1.34%	2,173,241
Jan 12, 2026	88.49	89.74	88.34	89.10	88.48	0.32%	2,117,288
Jan 9, 2026	88.48	89.13	88.09	88.82	88.21	0.90%	2,809,288
Jan 8, 2026	86.10	88.52	86.08	88.03	87.42	1.93%	3,374,912
Jan 7, 2026	87.95	88.28	85.81	86.36	85.76	-1.53%	2,492,829
Jan 6, 2026	87.58	87.91	86.85	87.70	87.09	0.18%	2,921,574
Jan 5, 2026	89.45	89.45	86.50	87.54	86.93	-2.42%	2,954,118
Jan 2, 2026	88.72	89.92	87.84	89.71	89.09	1.61%	1,995,954
Dec 31, 2025	89.09	89.57	88.11	88.29	87.68	-0.90%	2,039,903
Dec 30, 2025	88.89	89.17	88.48	89.09	88.47	0.20%	1,662,214
Dec 29, 2025	88.69	89.46	88.69	88.91	88.29	0.34%	2,002,679
Dec 26, 2025	88.85	89.15	88.31	88.61	88.00	-0.26%	1,087,637
Dec 24, 2025	88.80	89.02	88.38	88.84	88.23	0.18%	1,191,751
Dec 23, 2025	88.00	88.89	87.61	88.68	88.07	0.67%	3,207,418
Dec 22, 2025	87.04	88.15	86.56	88.09	87.48	1.32%	2,794,554
Dec 19, 2025	87.39	88.38	86.87	86.94	86.34	-0.36%	6,173,801
Dec 18, 2025	87.72	87.95	87.11	87.25	86.65	0.54%	4,715,997
Dec 17, 2025	87.51	88.17	86.24	86.78	86.18	-1.29%	5,368,885
Dec 16, 2025	88.04	88.47	86.86	87.91	87.30	-0.77%	3,321,211
Dec 15, 2025	89.51	89.51	87.06	88.59	87.98	0.11%	3,620,314
Dec 12, 2025	89.12	89.52	87.94	88.49	87.88	-0.54%	2,424,078
Dec 11, 2025	88.21	89.23	87.95	88.97	88.35	-0.11%	2,913,813
Dec 10, 2025	88.22	89.29	87.91	89.07	87.81	0.85%	5,688,840
Dec 9, 2025	88.63	89.18	88.09	88.32	87.07	0.18%	2,656,172
Dec 8, 2025	90.53	90.58	87.85	88.16	86.92	-2.76%	4,131,052
Dec 5, 2025	90.22	91.12	89.77	90.66	89.38	0.66%	3,395,037
Dec 4, 2025	90.45	91.42	89.80	90.07	88.80	-0.73%	5,004,293
Dec 3, 2025	91.08	91.13	90.31	90.73	89.45	-0.24%	2,526,922