Sempra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	96.13	96.45	95.16	95.67	95.67	-0.62%	3,019,325
Feb 27, 2026	96.18	96.45	94.61	96.27	96.27	1.12%	4,773,982
Feb 26, 2026	95.77	97.45	94.01	95.20	95.20	0.74%	4,910,336
Feb 25, 2026	93.78	94.79	92.84	94.50	94.50	0.56%	4,171,767
Feb 24, 2026	93.66	94.37	92.25	93.97	93.97	0.40%	2,976,285
Feb 23, 2026	93.46	94.81	93.05	93.60	93.60	0.05%	2,930,597
Feb 20, 2026	93.61	93.61	92.49	93.55	93.55	0.62%	3,255,267
Feb 19, 2026	91.85	93.09	91.62	92.97	92.97	1.35%	2,401,273
Feb 18, 2026	93.02	93.85	91.58	91.73	91.73	-1.30%	3,420,594
Feb 17, 2026	95.17	95.50	92.80	92.94	92.94	-1.94%	3,339,595
Feb 13, 2026	92.63	95.74	91.94	94.78	94.78	2.14%	6,224,808
Feb 12, 2026	91.48	93.36	91.21	92.79	92.79	1.77%	4,840,503
Feb 11, 2026	90.61	91.21	89.78	91.18	91.18	1.65%	3,669,379
Feb 10, 2026	87.90	90.06	87.33	89.70	89.70	2.54%	4,142,056
Feb 9, 2026	87.47	88.04	86.18	87.48	87.48	0.14%	3,689,248
Feb 6, 2026	87.55	88.08	86.21	87.36	87.36	0.81%	4,775,393
Feb 5, 2026	86.00	87.11	85.63	86.66	86.66	0.03%	4,485,111
Feb 4, 2026	87.52	87.70	86.38	86.63	86.63	-0.43%	3,982,267
Feb 3, 2026	85.88	87.14	85.79	87.00	87.00	0.90%	5,621,469
Feb 2, 2026	87.00	87.75	85.79	86.22	86.22	-0.91%	3,788,352
Jan 30, 2026	87.08	87.75	86.22	87.01	87.01	-0.10%	6,202,665
Jan 29, 2026	87.47	87.74	86.01	87.10	87.10	0.37%	5,401,983
Jan 28, 2026	87.11	87.72	86.32	86.78	86.78	-0.38%	5,534,963
Jan 27, 2026	86.68	87.56	86.10	87.11	87.11	0.47%	3,763,482
Jan 26, 2026	86.22	87.41	86.15	86.70	86.70	0.88%	4,997,492
Jan 23, 2026	85.78	86.75	85.39	85.94	85.94	0.22%	4,692,211
Jan 22, 2026	86.49	87.12	85.27	85.75	85.75	-0.27%	6,329,881
Jan 21, 2026	88.80	88.99	83.91	85.98	85.98	-2.77%	11,178,541
Jan 20, 2026	92.11	92.29	87.90	88.43	88.43	-4.45%	6,770,030
Jan 16, 2026	91.23	92.57	90.75	92.55	92.55	1.07%	2,099,077
Jan 15, 2026	91.58	92.24	91.29	91.57	91.57	0.27%	2,144,818
Jan 14, 2026	90.27	91.66	90.05	91.32	91.32	1.14%	3,230,150
Jan 13, 2026	89.00	90.47	88.50	90.29	90.29	1.34%	2,169,017
Jan 12, 2026	88.49	89.74	88.34	89.10	89.10	0.32%	2,117,209
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