Sempra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	85.80	87.54	85.80	86.91	86.91	0.13%	61
Jan 29, 2026	87.71	87.83	86.00	86.80	86.80	-0.12%	106
Jan 28, 2026	87.99	87.99	86.63	86.90	86.90	-0.33%	252
Jan 27, 2026	87.89	87.89	86.07	87.19	87.19	0.62%	46
Jan 26, 2026	86.57	87.23	85.42	86.65	86.65	0.99%	1,199
Jan 23, 2026	85.50	87.26	85.50	85.80	85.80	-1.35%	366
Jan 22, 2026	87.84	87.84	85.45	86.98	86.98	2.20%	150
Jan 21, 2026	88.43	90.36	83.98	85.10	85.10	-4.95%	1,791
Jan 20, 2026	92.39	92.66	89.54	89.54	89.54	-3.04%	200
Jan 16, 2026	92.36	92.36	90.92	92.34	92.34	0.63%	312
Jan 15, 2026	92.56	92.56	90.79	91.76	91.76	0.48%	122
Jan 14, 2026	90.27	91.32	90.27	91.32	91.32	1.71%	47
Jan 13, 2026	89.67	89.99	87.66	89.79	89.79	0.36%	135
Jan 12, 2026	89.08	89.47	88.09	89.47	89.47	0.93%	206
Jan 9, 2026	88.48	89.08	88.21	88.65	88.65	0.45%	1,619
Jan 8, 2026	86.79	88.25	85.75	88.25	88.25	1.14%	282
Jan 7, 2026	88.48	88.48	87.04	87.26	87.26	0.14%	8,533
Jan 6, 2026	88.11	88.24	86.93	87.14	87.14	0.16%	31
Jan 5, 2026	89.68	89.80	86.98	87.00	87.00	-2.90%	31
Jan 2, 2026	89.23	89.60	87.85	89.60	89.60	1.51%	10
Dec 31, 2025	89.81	89.81	88.27	88.27	88.27	-0.86%	92
Dec 30, 2025	88.15	89.04	88.15	89.04	89.04	-0.22%	7
Dec 29, 2025	87.89	89.35	87.89	89.23	89.23	0.99%	112
Dec 24, 2025	89.11	89.11	88.36	88.36	88.36	0.20%	1
Dec 23, 2025	88.48	88.48	88.00	88.18	88.18	0.26%	54
Dec 22, 2025	87.99	87.99	86.23	87.95	87.95	0.35%	134
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