Sempra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	88.49	89.74	88.34	89.10	-	0.32%	2,113,884
Jan 9, 2026	88.48	89.13	88.09	88.82	88.82	0.90%	2,809,284
Jan 8, 2026	86.10	88.52	86.08	88.03	88.03	1.93%	3,374,911
Jan 7, 2026	87.95	88.28	85.81	86.36	86.36	-1.53%	2,492,611
Jan 6, 2026	87.58	87.91	86.85	87.70	87.70	0.18%	2,918,355
Jan 5, 2026	89.45	89.45	86.50	87.54	87.54	-2.42%	2,752,785
Jan 2, 2026	88.72	89.92	87.84	89.71	89.71	1.61%	1,995,713
Dec 31, 2025	89.09	89.57	88.11	88.29	88.29	-0.90%	2,007,504
Dec 30, 2025	88.89	89.17	88.48	89.09	89.09	0.20%	1,642,406
Dec 29, 2025	88.69	89.46	88.69	88.91	88.91	0.34%	1,907,018
Dec 26, 2025	88.85	89.15	88.31	88.61	88.61	-0.26%	1,076,302
Dec 24, 2025	88.80	89.02	88.38	88.84	88.84	0.18%	1,175,867
Dec 23, 2025	88.00	88.89	87.61	88.68	88.68	0.67%	3,186,866
Dec 22, 2025	87.04	88.15	86.56	88.09	88.09	1.32%	2,691,268
Dec 19, 2025	87.39	88.38	86.87	86.94	86.94	-0.36%	6,002,281
Dec 18, 2025	87.72	87.95	87.11	87.25	87.25	0.54%	3,829,302
Dec 17, 2025	87.51	88.17	86.24	86.78	86.78	-1.29%	5,299,142
Dec 16, 2025	88.04	88.47	86.86	87.91	87.91	-0.77%	3,321,211
Dec 15, 2025	89.51	89.51	87.06	88.59	88.59	0.11%	3,620,314
Dec 12, 2025	89.12	89.52	87.94	88.49	88.49	-0.54%	2,424,078
Dec 11, 2025	88.21	89.23	87.95	88.97	88.97	-0.11%	2,913,813
Dec 10, 2025	88.22	89.29	87.91	89.07	88.43	0.85%	5,688,840
Dec 9, 2025	88.63	89.18	88.09	88.32	87.68	0.18%	2,656,172
Dec 8, 2025	90.53	90.58	87.85	88.16	87.52	-2.76%	4,131,052
Dec 5, 2025	90.22	91.12	89.77	90.66	90.00	0.66%	3,395,037
Dec 4, 2025	90.45	91.42	89.80	90.07	89.42	-0.73%	5,004,293
Dec 3, 2025	91.08	91.13	90.31	90.73	90.07	-0.24%	2,526,922
Dec 2, 2025	91.64	91.75	90.26	90.95	90.29	-0.60%	3,406,299
Dec 1, 2025	93.88	94.28	91.37	91.50	90.84	-3.40%	4,579,182
Nov 28, 2025	93.77	94.73	93.16	94.72	94.03	0.99%	1,281,190
Nov 26, 2025	92.99	94.00	92.62	93.79	93.11	1.43%	2,725,172
Nov 25, 2025	93.91	93.91	92.34	92.47	91.80	-1.53%	3,382,252
Nov 24, 2025	92.50	95.05	91.97	93.91	93.23	1.52%	13,195,669
Nov 21, 2025	91.31	92.86	90.54	92.50	91.83	1.97%	4,635,053
Nov 20, 2025	91.81	92.82	90.67	90.71	90.05	-0.34%	2,573,877
Nov 19, 2025	91.90	92.01	90.99	91.02	90.36	-0.63%	3,567,096
Nov 18, 2025	91.90	92.35	90.66	91.60	90.94	-0.65%	3,882,408
Nov 17, 2025	92.38	92.75	91.12	92.20	91.53	0.22%	5,119,441
Nov 14, 2025	93.33	93.35	91.49	92.00	91.33	-0.24%	4,475,346
Nov 13, 2025	92.23	93.61	90.38	92.22	91.55	-0.27%	5,611,202
Nov 12, 2025	93.32	93.90	91.90	92.47	91.80	-1.13%	2,945,978
Nov 11, 2025	93.03	93.84	92.32	93.53	92.85	0.63%	3,201,036
Nov 10, 2025	93.95	94.13	92.49	92.94	92.27	-0.83%	3,807,520
Nov 7, 2025	93.07	93.95	91.88	93.72	93.04	1.01%	3,505,764
Nov 6, 2025	92.45	93.77	92.43	92.78	92.11	0.42%	2,659,541
Nov 5, 2025	93.33	94.75	90.84	92.39	91.72	-0.10%	6,589,945
Nov 4, 2025	92.30	92.96	91.70	92.48	91.81	-0.11%	2,848,997
Nov 3, 2025	91.70	92.74	90.17	92.58	91.91	0.70%	2,649,173
Oct 31, 2025	91.69	92.45	91.03	91.94	91.27	-0.54%	3,027,424
Oct 30, 2025	92.49	93.22	92.28	92.44	91.77	0.26%	2,064,255