Sempra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	86.52	88.09	86.52	87.64	87.64	0.47%	414
Dec 18, 2025	87.68	87.72	86.43	87.23	87.23	0.28%	371
Dec 17, 2025	86.98	88.08	86.22	86.99	86.99	-0.15%	227
Dec 16, 2025	89.34	89.34	87.07	87.12	87.12	-0.48%	36
Dec 15, 2025	89.26	89.51	87.22	87.54	87.54	-0.61%	929
Dec 12, 2025	88.22	89.72	87.97	88.08	88.08	-0.64%	113
Dec 11, 2025	87.90	89.52	87.00	88.65	88.65	0.23%	26
Dec 10, 2025	88.13	89.22	88.13	88.45	87.81	0.18%	25
Dec 9, 2025	88.54	89.39	88.29	88.29	87.65	-0.41%	40
Dec 8, 2025	90.92	90.92	88.65	88.65	88.01	-2.54%	388
Dec 5, 2025	89.92	90.96	89.77	90.96	90.30	1.09%	16
Dec 4, 2025	90.92	91.27	89.98	89.98	89.32	-0.46%	1,600
Dec 3, 2025	91.95	91.95	90.35	90.39	89.73	-0.47%	151
Dec 2, 2025	91.44	91.44	90.33	90.82	90.16	-1.63%	694
Dec 1, 2025	94.54	94.54	91.51	92.32	91.65	-2.28%	418
Nov 28, 2025	94.21	94.51	93.86	94.48	93.79	0.86%	225
Nov 26, 2025	92.32	93.67	92.01	93.67	92.99	0.44%	4,176
Nov 25, 2025	93.84	93.93	93.04	93.26	92.58	-0.10%	52
Nov 24, 2025	92.50	93.48	92.16	93.35	92.67	1.25%	1,299
Nov 21, 2025	90.73	92.20	90.66	92.20	91.53	0.08%	41
Nov 20, 2025	91.73	92.48	91.73	92.12	91.45	0.57%	4
Nov 19, 2025	91.45	91.89	91.39	91.60	90.93	0.17%	9,647
Nov 18, 2025	91.82	93.02	90.98	91.45	90.78	-0.24%	431
Nov 17, 2025	91.59	92.37	91.59	91.67	91.00	-1.33%	87
Nov 14, 2025	93.33	93.33	91.65	92.91	92.23	-0.29%	3,225
Nov 13, 2025	91.45	93.53	90.53	93.18	92.50	0.38%	242
Nov 12, 2025	93.90	93.90	92.24	92.83	92.16	-0.45%	14
Nov 11, 2025	92.89	93.25	92.53	93.25	92.57	0.60%	6
Nov 10, 2025	93.64	93.87	92.69	92.69	92.02	0.06%	20
Nov 7, 2025	92.98	93.43	92.08	92.63	91.96	-0.70%	51
Nov 6, 2025	93.03	93.75	93.03	93.29	92.61	0.52%	6,252
Nov 5, 2025	94.04	94.75	90.96	92.80	92.13	0.14%	916
Nov 4, 2025	92.30	92.80	92.03	92.67	91.99	0.47%	5,809
Nov 3, 2025	92.17	92.23	90.56	92.23	91.56	0.46%	84
Oct 31, 2025	92.75	92.75	91.15	91.81	91.14	-0.83%	138
Oct 30, 2025	92.66	93.08	92.29	92.58	91.91	0.03%	9
Oct 29, 2025	93.69	93.70	92.07	92.55	91.88	-0.11%	139
Oct 28, 2025	93.25	93.26	92.35	92.65	91.97	-0.14%	3,118
Oct 27, 2025	92.75	93.07	92.15	92.78	92.10	0.40%	1,134
Oct 24, 2025	93.08	93.08	92.08	92.41	91.74	0.22%	6
Oct 23, 2025	92.38	92.90	91.54	92.21	91.54	0.88%	6
Oct 22, 2025	93.09	93.09	91.41	91.41	90.74	-1.12%	21
Oct 21, 2025	93.45	93.45	92.16	92.44	91.77	0.55%	37
Oct 20, 2025	93.28	93.28	91.93	91.93	91.26	1.07%	50
Oct 17, 2025	91.71	91.71	90.96	90.96	90.30	-0.43%	13
Oct 16, 2025	92.55	92.91	91.35	91.35	90.69	-1.20%	10,044
Oct 15, 2025	92.77	92.77	91.73	92.46	91.79	1.01%	4,662
Oct 14, 2025	92.80	93.15	90.25	91.54	90.87	0.43%	128
Oct 13, 2025	91.39	91.57	90.08	91.15	90.49	0.14%	20
Oct 10, 2025	90.88	92.47	90.04	91.02	90.36	-1.11%	286