Sempra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	92.98	93.43	92.08	92.63	92.63	-0.70%	51
Nov 6, 2025	93.03	93.75	93.03	93.29	93.29	0.52%	6,252
Nov 5, 2025	94.04	94.75	90.96	92.80	92.80	0.14%	916
Nov 4, 2025	92.30	92.80	92.03	92.67	92.67	0.47%	5,809
Nov 3, 2025	92.17	92.23	90.56	92.23	92.23	0.46%	84
Oct 31, 2025	92.75	92.75	91.15	91.81	91.81	-0.83%	138
Oct 30, 2025	92.66	93.08	92.29	92.58	92.58	0.03%	9
Oct 29, 2025	93.69	93.70	92.07	92.55	92.55	-0.11%	139
Oct 28, 2025	93.25	93.26	92.35	92.65	92.65	-0.14%	3,118
Oct 27, 2025	92.75	93.07	92.15	92.78	92.78	0.40%	1,134
Oct 24, 2025	93.08	93.08	92.08	92.41	92.41	0.22%	6
Oct 23, 2025	92.38	92.90	91.54	92.21	92.21	0.88%	6
Oct 22, 2025	93.09	93.09	91.41	91.41	91.41	-1.12%	21
Oct 21, 2025	93.45	93.45	92.16	92.44	92.44	0.55%	37
Oct 20, 2025	93.28	93.28	91.93	91.93	91.93	1.07%	50
Oct 17, 2025	91.71	91.71	90.96	90.96	90.96	-0.43%	13
Oct 16, 2025	92.55	92.91	91.35	91.35	91.35	-1.20%	10,044
Oct 15, 2025	92.77	92.77	91.73	92.46	92.46	1.01%	4,662
Oct 14, 2025	92.80	93.15	90.25	91.54	91.54	0.43%	128
Oct 13, 2025	91.39	91.57	90.08	91.15	91.15	0.14%	20
Oct 10, 2025	90.88	92.47	90.04	91.02	91.02	-1.11%	286
Oct 9, 2025	93.24	93.95	91.54	92.04	92.04	-2.87%	154
Oct 8, 2025	94.33	95.59	94.00	94.76	94.76	1.33%	13,534
Oct 7, 2025	93.03	93.62	92.70	93.52	93.52	1.68%	257
Oct 6, 2025	91.50	92.48	91.33	91.97	91.97	0.54%	763
Oct 3, 2025	89.23	91.48	89.23	91.48	91.48	2.84%	106
Oct 2, 2025	88.85	89.48	88.56	88.95	88.95	-0.01%	15
Oct 1, 2025	89.10	89.61	88.90	88.96	88.96	-0.36%	13,283
Sep 30, 2025	90.35	90.50	89.17	89.28	88.64	0.02%	154
Sep 29, 2025	88.98	89.27	88.40	89.27	88.62	1.38%	21
Sep 26, 2025	86.78	88.05	86.54	88.05	87.42	2.04%	380
Sep 25, 2025	88.04	88.04	86.22	86.29	85.67	-0.60%	326
Sep 24, 2025	86.41	87.01	86.11	86.81	86.19	1.54%	872
Sep 23, 2025	86.00	86.72	84.40	85.50	84.88	3.36%	4,894
Sep 22, 2025	82.48	82.94	82.39	82.72	82.12	0.24%	1,213
Sep 19, 2025	82.64	82.86	82.46	82.52	81.92	-0.01%	307
Sep 18, 2025	82.44	82.69	81.77	82.53	81.93	-1.13%	235
Sep 17, 2025	82.86	83.95	82.86	83.47	82.87	0.97%	83
Sep 16, 2025	83.08	83.47	82.67	82.67	82.07	-1.42%	207
Sep 15, 2025	84.64	84.88	83.86	83.86	83.26	0.42%	193
Sep 12, 2025	83.49	83.79	83.09	83.51	82.91	0.11%	1,542
Sep 11, 2025	82.40	83.42	81.74	83.42	82.82	2.28%	241
Sep 10, 2025	79.99	81.56	79.99	81.56	80.97	1.63%	134
Sep 9, 2025	79.09	80.25	79.09	80.25	79.67	1.03%	25
Sep 8, 2025	80.98	80.98	79.43	79.43	78.86	-1.52%	161
Sep 5, 2025	82.01	82.17	80.56	80.66	80.08	-1.18%	246
Sep 4, 2025	82.21	82.81	81.43	81.62	81.03	0.14%	555
Sep 3, 2025	82.20	82.50	81.51	81.51	80.92	-1.62%	865
Sep 2, 2025	82.00	82.90	81.96	82.85	82.25	-0.44%	35,741
Aug 29, 2025	81.10	83.30	81.00	83.22	82.62	1.81%	979