Sempra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	94.21	94.51	93.86	94.48	94.48	0.86%	225
Nov 26, 2025	92.32	93.67	92.01	93.67	93.67	0.44%	4,176
Nov 25, 2025	93.84	93.93	93.04	93.26	93.26	-0.10%	52
Nov 24, 2025	92.50	93.48	92.16	93.35	93.35	1.25%	1,299
Nov 21, 2025	90.73	92.20	90.66	92.20	92.20	0.08%	41
Nov 20, 2025	91.73	92.48	91.73	92.12	92.12	0.57%	4
Nov 19, 2025	91.45	91.89	91.39	91.60	91.60	0.17%	9,647
Nov 18, 2025	91.82	93.02	90.98	91.45	91.45	-0.24%	431
Nov 17, 2025	91.59	92.37	91.59	91.67	91.67	-1.33%	87
Nov 14, 2025	93.33	93.33	91.65	92.91	92.91	-0.29%	3,225
Nov 13, 2025	91.45	93.53	90.53	93.18	93.18	0.38%	242
Nov 12, 2025	93.90	93.90	92.24	92.83	92.83	-0.45%	14
Nov 11, 2025	92.89	93.25	92.53	93.25	93.25	0.60%	6
Nov 10, 2025	93.64	93.87	92.69	92.69	92.69	0.06%	20
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