Sempra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	72.92	72.92	72.92	72.92	72.92	-6.08%	-
Jan 20, 2026	77.64	77.64	77.64	77.64	77.64	0.96%	-
Jan 19, 2026	76.90	76.90	76.90	76.90	76.90	-2.81%	-
Jan 16, 2026	79.12	79.12	79.12	79.12	79.12	2.59%	-
Jan 15, 2026	77.12	77.12	77.12	77.12	77.12	-0.85%	-
Jan 14, 2026	77.78	77.78	77.78	77.78	77.78	3.76%	-
Jan 13, 2026	74.96	74.96	74.96	74.96	74.96	-1.68%	-
Jan 12, 2026	76.24	76.24	76.24	76.24	76.24	-2.03%	-
Jan 9, 2026	77.82	77.82	77.82	77.82	77.82	0.72%	-
Jan 8, 2026	77.26	77.26	77.26	77.26	77.26	3.62%	-
Jan 7, 2026	74.56	74.56	74.56	74.56	74.56	-	-
Jan 6, 2026	74.56	74.56	74.56	74.56	74.56	-1.64%	-
Jan 5, 2026	75.80	75.80	75.80	75.80	75.80	5.02%	-
Jan 2, 2026	72.18	72.18	72.18	72.18	72.18	-4.42%	-
Dec 30, 2025	75.52	75.52	75.52	75.52	75.52	-0.53%	-
Dec 29, 2025	75.92	75.92	75.92	75.92	75.92	6.60%	-
Dec 23, 2025	71.22	71.22	71.22	71.22	71.22	-4.76%	-
Dec 22, 2025	74.78	74.78	74.78	74.78	74.78	-2.86%	-
Dec 19, 2025	76.98	76.98	76.98	76.98	76.98	3.52%	-
Dec 18, 2025	74.36	74.36	74.36	74.36	74.36	11.82%	-
Dec 17, 2025	66.50	66.50	66.50	66.50	66.50	-10.40%	-
Dec 16, 2025	74.22	74.22	74.22	74.22	74.22	4.92%	-
Dec 15, 2025	70.74	70.74	70.74	70.74	70.74	-8.37%	-
Dec 12, 2025	77.20	77.20	77.20	77.20	77.20	0.73%	-
Dec 11, 2025	76.64	76.64	76.64	76.64	76.64	7.55%	-
Dec 10, 2025	71.26	71.26	71.26	71.26	71.26	0.51%	-
Dec 9, 2025	70.90	70.90	70.90	70.90	70.90	-12.73%	-
Dec 8, 2025	81.24	81.24	81.24	81.24	81.24	3.99%	-
Dec 5, 2025	78.12	78.12	78.12	78.12	78.12	-4.43%	-
Dec 4, 2025	81.74	81.74	81.74	81.74	81.74	4.90%	-
Dec 3, 2025	77.92	77.92	77.92	77.92	77.92	-3.30%	-
Dec 2, 2025	80.58	80.58	80.58	80.58	80.58	-0.93%	-
Dec 1, 2025	81.34	81.34	81.34	81.34	81.34	2.13%	-
Nov 28, 2025	79.64	79.64	79.64	79.64	79.64	-3.04%	-
Nov 27, 2025	82.14	82.14	82.14	82.14	82.14	4.61%	-
Nov 26, 2025	78.52	78.52	78.52	78.52	78.52	2.56%	-
Nov 25, 2025	76.56	76.56	76.56	76.56	76.56	-4.85%	-
Nov 24, 2025	80.46	80.46	80.46	80.46	80.46	0.22%	-
Nov 21, 2025	80.28	80.28	80.28	80.28	80.28	-0.69%	-
Nov 20, 2025	80.84	80.84	80.84	80.84	80.84	1.92%	-
Nov 19, 2025	79.32	79.32	79.32	79.32	79.32	-0.90%	-
Nov 18, 2025	80.04	80.04	80.04	80.04	80.04	-0.22%	-
Nov 17, 2025	80.22	80.22	80.22	80.22	80.22	-0.15%	-
Nov 14, 2025	80.34	80.34	80.34	80.34	80.34	1.72%	-
Nov 13, 2025	78.96	78.96	78.96	78.98	78.98	-0.40%	1
Nov 12, 2025	79.30	79.30	79.30	79.30	79.30	-1.66%	-
Nov 11, 2025	80.64	80.64	80.64	80.64	80.64	1.20%	-
Nov 10, 2025	79.68	79.68	79.68	79.68	79.68	0.76%	-
Nov 7, 2025	79.08	79.08	79.08	79.08	79.08	-2.37%	-
Nov 6, 2025	81.00	81.00	81.00	81.00	81.00	1.91%	-