Sempra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	123.24	123.24	123.24	123.24	123.24	-1.25%	6
Mar 18, 2026	124.80	124.80	124.80	124.80	124.80	0.35%	19
Mar 16, 2026	126.49	126.49	124.37	124.37	123.80	-1.20%	168
Mar 13, 2026	125.88	125.88	125.88	125.88	125.30	3.93%	122
Mar 12, 2026	121.12	121.12	121.12	121.12	120.56	1.85%	31
Mar 11, 2026	118.92	118.92	118.92	118.92	118.37	-1.69%	15
Mar 10, 2026	120.96	120.96	120.96	120.96	120.40	-0.20%	78
Mar 9, 2026	121.20	121.20	121.20	121.20	120.64	-0.79%	10
Mar 6, 2026	122.16	122.16	122.16	122.16	121.60	-0.46%	19
Mar 5, 2026	126.23	126.23	122.72	122.72	122.16	-1.36%	5
Mar 4, 2026	124.41	124.41	124.41	124.41	123.84	-0.69%	4
Mar 3, 2026	125.28	125.28	125.28	125.28	124.70	1.26%	30
Mar 2, 2026	123.72	123.72	123.72	123.72	123.15	0.39%	21
Feb 27, 2026	123.24	123.24	123.24	123.24	122.67	0.20%	6
Feb 26, 2026	123.00	123.00	123.00	123.00	122.43	1.38%	4
Feb 25, 2026	121.32	121.32	121.32	121.32	120.76	-0.39%	16
Feb 24, 2026	121.80	121.80	121.80	121.80	121.24	0.69%	3
Feb 23, 2026	120.96	120.96	120.96	120.96	120.40	0.13%	2
Feb 20, 2026	120.80	120.80	120.80	120.80	120.25	-0.63%	17
Feb 19, 2026	120.72	121.56	120.72	121.56	121.00	1.10%	99
Feb 18, 2026	120.24	120.24	120.24	120.24	119.69	-2.61%	36
Feb 13, 2026	123.46	123.48	123.46	123.46	122.89	1.60%	111
Feb 12, 2026	121.52	121.52	121.52	121.52	120.96	3.05%	5
Feb 11, 2026	117.92	117.92	117.92	117.92	117.38	1.42%	37
Feb 10, 2026	116.27	116.27	116.27	116.27	115.74	2.78%	26
Feb 9, 2026	113.12	113.12	113.12	113.12	112.60	-0.68%	23
Feb 6, 2026	113.89	113.89	113.89	113.89	113.37	-0.79%	5
Feb 5, 2026	114.80	114.80	114.80	114.80	114.27	1.39%	11
Feb 4, 2026	113.23	113.23	113.23	113.23	112.71	-0.58%	9
Feb 3, 2026	113.89	113.89	113.89	113.89	113.37	-0.06%	7
Feb 2, 2026	112.86	113.96	112.86	113.96	113.44	-0.12%	9
Jan 30, 2026	114.10	114.10	114.10	114.10	113.58	0.93%	33
Jan 29, 2026	113.05	113.05	113.05	113.05	112.53	0.06%	5
Jan 28, 2026	112.98	112.98	112.98	112.98	112.46	-0.43%	18
Jan 27, 2026	113.68	113.68	113.47	113.47	112.95	-0.33%	26
Jan 26, 2026	113.85	113.85	113.85	113.85	113.33	1.15%	5
Jan 23, 2026	112.56	112.56	112.56	112.56	112.04	-1.95%	12
Jan 22, 2026	114.80	114.80	114.80	114.80	114.27	-0.62%	10
Jan 21, 2026	115.52	115.52	115.52	115.52	114.99	-3.99%	26
Jan 20, 2026	120.32	120.32	120.32	120.32	119.77	-3.59%	9
Jan 16, 2026	124.80	124.80	124.80	124.80	124.23	1.56%	1
Jan 15, 2026	122.88	122.88	122.88	122.88	122.32	-0.39%	9
Jan 14, 2026	123.36	123.36	123.36	123.36	122.79	2.39%	16
Jan 13, 2026	120.48	120.48	120.48	120.48	119.93	0.67%	7
Jan 12, 2026	119.68	119.68	119.68	119.68	119.13	0.13%	5
Jan 9, 2026	119.52	119.52	119.52	119.52	118.97	0.32%	5
Jan 8, 2026	119.14	119.14	119.14	119.14	118.59	2.04%	44
Jan 7, 2026	116.76	116.76	116.76	116.76	116.22	-1.32%	10
Jan 6, 2026	118.32	118.32	118.32	118.32	117.78	-0.07%	9
Jan 5, 2026	118.40	118.40	118.40	118.40	117.86	-2.98%	7