Sempra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	91.64	91.75	90.26	90.95	90.95	-0.60%	3,406,231
Dec 1, 2025	93.88	94.28	91.38	91.50	91.50	-3.40%	4,373,836
Nov 28, 2025	93.77	94.73	93.16	94.72	94.72	0.99%	1,281,190
Nov 26, 2025	92.99	94.00	92.62	93.79	93.79	1.43%	2,725,172
Nov 25, 2025	93.91	93.91	92.34	92.47	92.47	-1.53%	3,382,252
Nov 24, 2025	92.50	95.05	91.97	93.91	93.91	1.52%	13,195,669
Nov 21, 2025	91.31	92.86	90.54	92.50	92.50	1.97%	4,635,053
Nov 20, 2025	91.81	92.82	90.67	90.71	90.71	-0.34%	2,573,877
Nov 19, 2025	91.90	92.01	90.99	91.02	91.02	-0.63%	3,567,096
Nov 18, 2025	91.90	92.35	90.66	91.60	91.60	-0.65%	3,882,408
Nov 17, 2025	92.38	92.75	91.12	92.20	92.20	0.22%	5,119,441
Nov 14, 2025	93.33	93.35	91.49	92.00	92.00	-0.24%	4,475,346
Nov 13, 2025	92.23	93.61	90.38	92.22	92.22	-0.27%	5,611,202
Nov 12, 2025	93.32	93.90	91.90	92.47	92.47	-1.13%	2,945,978
Nov 11, 2025	93.03	93.84	92.32	93.53	93.53	0.63%	3,201,036
Nov 10, 2025	93.95	94.13	92.49	92.94	92.94	-0.83%	3,807,520
Nov 7, 2025	93.07	93.95	91.88	93.72	93.72	1.01%	3,505,764
Nov 6, 2025	92.45	93.77	92.43	92.78	92.78	0.42%	2,659,541
Nov 5, 2025	93.33	94.75	90.84	92.39	92.39	-0.10%	6,589,945
Nov 4, 2025	92.30	92.96	91.70	92.48	92.48	-0.11%	2,848,997
Nov 3, 2025	91.70	92.74	90.17	92.58	92.58	0.70%	2,649,173
Oct 31, 2025	91.69	92.45	91.03	91.94	91.94	-0.54%	3,027,424
Oct 30, 2025	92.49	93.22	92.28	92.44	92.44	0.26%	2,064,255
Oct 29, 2025	92.26	93.06	91.67	92.20	92.20	-0.38%	2,200,478
Oct 28, 2025	93.87	93.87	92.16	92.55	92.55	-0.67%	2,407,662
Oct 27, 2025	92.83	93.32	92.05	93.17	93.17	0.42%	2,568,557
Oct 24, 2025	92.30	92.93	92.12	92.78	92.78	1.06%	1,876,824
Oct 23, 2025	92.63	92.99	91.38	91.81	91.81	-0.27%	1,910,294
Oct 22, 2025	93.09	93.24	91.38	92.06	92.06	-0.25%	3,320,159
Oct 21, 2025	93.20	93.58	91.65	92.29	92.29	-0.46%	2,722,469
Oct 20, 2025	92.35	93.66	91.85	92.72	92.72	1.57%	3,444,387
Oct 17, 2025	91.25	91.64	90.58	91.29	91.29	0.16%	2,978,795
Oct 16, 2025	92.25	92.94	90.96	91.14	91.14	-1.25%	2,674,096
Oct 15, 2025	91.73	92.65	91.51	92.29	92.29	1.05%	3,066,487
Oct 14, 2025	90.87	91.60	90.20	91.33	91.33	0.18%	3,087,631
Oct 13, 2025	90.37	91.72	89.99	91.17	91.17	1.08%	3,035,906
Oct 10, 2025	92.11	92.50	90.10	90.20	90.20	-1.57%	3,899,611
Oct 9, 2025	93.88	94.50	91.32	91.64	91.64	-1.84%	4,103,950
Oct 8, 2025	94.13	95.72	93.36	93.36	93.36	-0.69%	4,820,735
Oct 7, 2025	93.62	94.05	92.50	94.01	94.01	1.68%	4,738,819
Oct 6, 2025	91.50	92.49	91.22	92.46	92.46	1.12%	2,863,081
Oct 3, 2025	89.49	91.99	89.10	91.44	91.44	2.42%	4,127,090
Oct 2, 2025	88.75	89.69	88.43	89.28	89.28	0.02%	3,580,433
Oct 1, 2025	89.45	89.63	88.82	89.26	89.26	-0.80%	2,586,973
Sep 30, 2025	89.61	90.53	89.16	89.98	89.34	0.31%	3,512,608
Sep 29, 2025	88.81	89.80	88.29	89.70	89.06	1.25%	3,930,819
Sep 26, 2025	86.81	88.66	86.50	88.59	87.95	2.43%	3,494,973
Sep 25, 2025	87.17	87.65	86.06	86.49	85.87	-0.91%	3,868,482
Sep 24, 2025	86.41	87.36	86.12	87.28	86.65	1.43%	4,580,476
Sep 23, 2025	85.00	86.80	83.71	86.05	85.43	4.47%	7,570,881