Sempra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2025	81.99	82.87	81.67	81.74	81.15	-0.85%	10
Aug 27, 2025	81.94	82.46	81.94	82.44	81.84	0.59%	81
Aug 26, 2025	81.44	82.35	81.39	81.96	81.36	-0.48%	149
Aug 25, 2025	83.75	83.75	81.64	82.35	81.76	-0.48%	280
Aug 22, 2025	81.95	82.93	81.12	82.75	82.15	1.20%	12
Aug 21, 2025	82.22	82.65	81.77	81.77	81.18	-0.73%	99
Aug 20, 2025	82.33	83.38	82.33	82.37	81.78	-0.12%	30
Aug 19, 2025	80.94	82.47	80.94	82.47	81.87	1.74%	143
Aug 18, 2025	81.13	81.36	80.89	81.06	80.47	-0.89%	168
Aug 15, 2025	81.58	82.00	81.36	81.79	81.20	-0.52%	328
Aug 14, 2025	81.89	82.26	81.39	82.22	81.63	-0.13%	4
Aug 13, 2025	82.29	82.64	82.09	82.33	81.74	0.61%	422
Aug 12, 2025	81.04	81.83	80.79	81.83	81.24	0.22%	348
Aug 11, 2025	81.07	82.15	80.36	81.65	81.06	0.36%	193
Aug 8, 2025	82.47	82.93	81.08	81.36	80.77	-1.97%	140
Aug 7, 2025	82.20	82.99	81.12	82.99	82.39	1.58%	2
Aug 6, 2025	82.93	82.93	81.12	81.70	81.11	-0.42%	39
Aug 5, 2025	83.24	83.24	80.72	82.05	81.45	-1.35%	65
Aug 4, 2025	81.35	83.17	81.35	83.17	82.56	2.21%	196
Aug 1, 2025	81.41	81.68	80.82	81.37	80.78	-0.74%	169
Jul 31, 2025	81.00	81.98	80.71	81.98	81.38	0.82%	315
Jul 30, 2025	81.48	81.48	81.16	81.31	80.72	0.47%	148
Jul 29, 2025	81.22	81.32	80.27	80.93	80.34	1.06%	1,133
Jul 28, 2025	80.99	83.49	79.86	80.08	79.50	-0.59%	299
Jul 25, 2025	80.48	80.86	79.96	80.56	79.97	0.19%	422