Sempra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	81.24	81.24	81.24	81.24	81.24	-1.24%	-
Mar 2, 2026	82.26	82.26	82.26	82.26	82.26	1.51%	-
Feb 27, 2026	81.04	81.04	81.04	81.04	81.04	-0.86%	-
Feb 26, 2026	81.74	81.74	81.74	81.74	81.74	3.21%	-
Feb 25, 2026	79.20	79.20	79.20	79.20	79.20	0.23%	-
Feb 24, 2026	79.02	79.02	79.02	79.02	79.02	-0.55%	-
Feb 23, 2026	79.46	79.46	79.46	79.46	79.46	0.48%	-
Feb 20, 2026	79.08	79.08	79.08	79.08	79.08	0.84%	-
Feb 19, 2026	78.42	78.42	78.42	78.42	78.42	0.36%	-
Feb 18, 2026	78.14	78.14	78.14	78.14	78.14	-1.34%	-
Feb 17, 2026	79.20	79.20	79.20	79.20	79.20	-0.73%	-
Feb 16, 2026	79.78	79.78	79.78	79.78	79.78	-0.35%	-
Feb 13, 2026	80.06	80.06	80.06	80.06	80.06	2.69%	-
Feb 12, 2026	77.96	77.96	77.96	77.96	77.96	2.12%	-
Feb 11, 2026	76.34	76.34	76.34	76.34	76.34	2.14%	-
Feb 10, 2026	74.74	74.74	74.74	74.74	74.74	2.16%	-
Feb 9, 2026	73.16	73.16	73.16	73.16	73.16	2.55%	-
Feb 6, 2026	71.34	71.34	71.34	71.34	71.34	-2.03%	-
Feb 5, 2026	72.82	72.82	72.82	72.82	72.82	-3.14%	-
Feb 4, 2026	75.18	75.18	75.18	75.18	75.18	2.59%	-
Feb 3, 2026	73.28	73.28	73.28	73.28	73.28	-2.03%	-
Feb 2, 2026	74.80	74.80	74.80	74.80	74.80	2.13%	-
Jan 30, 2026	73.24	73.24	73.24	73.24	73.24	1.05%	-
Jan 29, 2026	72.48	72.48	72.48	72.48	72.48	-1.04%	-
Jan 28, 2026	73.24	73.24	73.24	73.24	73.24	0.44%	-
Jan 27, 2026	72.92	72.92	72.92	72.92	72.92	2.65%	-
Jan 26, 2026	71.04	71.04	71.04	71.04	71.04	-3.24%	-
Jan 23, 2026	73.42	73.42	73.42	73.42	73.42	-0.38%	-
Jan 22, 2026	73.70	73.70	73.70	73.70	73.70	1.07%	-
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%	-