Sempra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	94.16	94.16	92.45	92.91	92.91	0.09%	1,953
Feb 19, 2026	92.55	92.86	90.91	92.83	92.83	0.99%	2,745
Feb 18, 2026	93.68	94.00	91.83	91.92	91.92	-1.32%	2,803
Feb 17, 2026	94.78	96.03	93.15	93.15	93.15	-1.93%	106
Feb 13, 2026	92.79	95.21	91.08	94.99	94.99	2.28%	336
Feb 12, 2026	90.66	92.91	90.66	92.87	92.87	2.57%	6,033
Feb 11, 2026	89.46	91.00	89.46	90.54	90.53	1.06%	16,158
Feb 10, 2026	87.99	89.59	87.12	89.59	89.59	2.72%	3,320
Feb 9, 2026	87.63	87.83	86.41	87.21	87.21	-0.63%	16
Feb 6, 2026	85.89	88.05	85.72	87.76	87.76	1.05%	16
Feb 5, 2026	86.70	88.24	85.71	86.85	86.85	-	189
Feb 4, 2026	87.02	88.02	86.46	86.85	86.85	0.29%	52
Feb 3, 2026	87.09	87.10	85.75	86.60	86.60	0.71%	51
Feb 2, 2026	85.72	87.75	85.72	85.99	85.99	-1.06%	504
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