Sempra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	93.76	94.04	92.52	93.46	93.46	1.90%	2,686,004
Mar 20, 2026	95.44	95.80	91.16	91.72	91.72	-3.71%	5,495,434
Mar 19, 2026	94.34	95.81	93.68	95.25	95.25	0.22%	4,720,827
Mar 18, 2026	95.52	96.08	95.00	95.04	94.38	-0.94%	2,974,510
Mar 17, 2026	96.97	97.00	95.81	95.94	95.28	-	2,949,972
Mar 16, 2026	96.14	96.40	95.02	95.94	95.28	0.87%	3,562,126
Mar 13, 2026	94.31	95.64	94.20	95.11	94.45	2.06%	2,783,075
Mar 12, 2026	92.42	94.13	91.95	93.19	92.55	0.43%	3,699,073
Mar 11, 2026	92.77	93.31	92.32	92.79	92.15	-0.19%	2,132,393
Mar 10, 2026	93.11	94.24	92.57	92.97	92.33	-0.58%	4,533,200
Mar 9, 2026	92.07	93.77	90.82	93.51	92.86	0.95%	4,064,937
Mar 6, 2026	92.48	93.26	91.18	92.63	91.99	-1.39%	3,595,165
Mar 5, 2026	94.75	94.81	92.88	93.94	93.29	-1.52%	3,905,437
Mar 4, 2026	96.21	96.24	94.55	95.39	94.73	0.03%	2,470,353
Mar 3, 2026	94.12	95.94	92.79	95.36	94.70	-0.32%	3,245,851
Mar 2, 2026	96.13	96.45	95.16	95.67	95.01	-0.62%	3,064,303
Feb 27, 2026	96.18	96.45	94.61	96.27	95.60	1.12%	4,816,502
Feb 26, 2026	95.77	97.45	94.01	95.20	94.54	0.74%	4,950,878
Feb 25, 2026	93.78	94.79	92.84	94.50	93.85	0.56%	4,172,513
Feb 24, 2026	93.66	94.37	92.25	93.97	93.32	0.40%	2,976,427
Feb 23, 2026	93.46	94.81	93.05	93.60	92.95	0.05%	2,930,704
Feb 20, 2026	93.61	93.61	92.49	93.55	92.90	0.62%	3,255,533
Feb 19, 2026	91.85	93.09	91.62	92.97	92.33	1.35%	2,402,923
Feb 18, 2026	93.02	93.85	91.58	91.73	91.10	-1.30%	3,420,721
Feb 17, 2026	95.17	95.50	92.80	92.94	92.30	-1.94%	3,342,090
Feb 13, 2026	92.63	95.74	91.94	94.78	94.12	2.14%	6,225,140
Feb 12, 2026	91.48	93.36	91.21	92.79	92.15	1.77%	4,902,333
Feb 11, 2026	90.61	91.21	89.78	91.18	90.55	1.65%	3,670,417
Feb 10, 2026	87.90	90.06	87.33	89.70	89.08	2.54%	4,143,412
Feb 9, 2026	87.47	88.04	86.18	87.48	86.87	0.14%	3,696,310
Feb 6, 2026	87.55	88.08	86.21	87.36	86.76	0.81%	4,775,495
Feb 5, 2026	86.00	87.11	85.63	86.66	86.06	0.03%	4,489,952
Feb 4, 2026	87.52	87.70	86.38	86.63	86.03	-0.43%	4,110,043
Feb 3, 2026	85.88	87.14	85.79	87.00	86.40	0.90%	5,622,667
Feb 2, 2026	87.00	87.75	85.79	86.22	85.62	-0.91%	3,788,545
Jan 30, 2026	87.08	87.75	86.22	87.01	86.41	-0.10%	8,028,002
Jan 29, 2026	87.47	87.74	86.01	87.10	86.50	0.37%	5,638,933
Jan 28, 2026	87.11	87.72	86.32	86.78	86.18	-0.38%	5,611,937
Jan 27, 2026	86.68	87.56	86.10	87.11	86.51	0.47%	3,798,013
Jan 26, 2026	86.22	87.41	86.15	86.70	86.10	0.88%	5,039,748
Jan 23, 2026	85.78	86.75	85.39	85.94	85.35	0.22%	4,797,112
Jan 22, 2026	86.49	87.12	85.27	85.75	85.16	-0.27%	6,330,521
Jan 21, 2026	88.80	88.99	83.91	85.98	85.39	-2.77%	11,182,303
Jan 20, 2026	92.11	92.29	87.90	88.43	87.82	-4.45%	6,771,892
Jan 16, 2026	91.23	92.57	90.75	92.55	91.91	1.07%	2,116,675
Jan 15, 2026	91.58	92.24	91.29	91.57	90.94	0.27%	2,176,013
Jan 14, 2026	90.27	91.66	90.05	91.32	90.69	1.14%	3,230,676
Jan 13, 2026	89.00	90.47	88.50	90.29	89.67	1.34%	2,173,241
Jan 12, 2026	88.49	89.74	88.34	89.10	88.48	0.32%	2,117,288
Jan 9, 2026	88.48	89.13	88.09	88.82	88.21	0.90%	2,809,288