Sempra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	85.34	87.23	85.34	86.81	86.81	1.06%	4,493,913
Dec 19, 2024	85.33	86.68	85.10	85.90	85.90	0.95%	3,532,836
Dec 18, 2024	87.01	87.94	85.06	85.09	85.09	-2.15%	3,344,600
Dec 17, 2024	87.58	88.58	86.36	86.96	86.96	-1.88%	4,188,860
Dec 16, 2024	89.11	89.77	88.62	88.63	88.63	-0.59%	2,881,654
Dec 13, 2024	89.01	89.79	88.81	89.16	89.16	1.40%	2,766,700
Dec 12, 2024	87.97	88.50	87.40	87.93	87.93	0.59%	4,254,744
Dec 11, 2024	88.63	88.81	87.10	87.41	87.41	-1.29%	3,996,923
Dec 10, 2024	88.89	89.43	87.78	88.55	88.55	-0.26%	2,415,527
Dec 9, 2024	89.42	89.68	88.69	88.78	88.78	-0.92%	3,015,600
Dec 6, 2024	91.11	91.25	89.29	89.60	89.60	-1.47%	3,265,242
Dec 5, 2024	91.24	91.80	90.83	90.94	90.94	-0.61%	3,910,539
Dec 4, 2024	91.86	92.05	91.09	91.50	90.88	-0.55%	3,415,549
Dec 3, 2024	92.90	93.58	91.99	92.01	91.39	-0.10%	4,018,300
Dec 2, 2024	94.15	94.15	91.68	92.10	91.48	-1.68%	3,199,540
Nov 29, 2024	94.52	94.92	93.67	93.67	93.04	-0.65%	1,762,848
Nov 27, 2024	93.78	94.83	93.35	94.28	93.64	1.06%	2,871,827
Nov 26, 2024	94.69	94.69	92.88	93.29	92.66	-1.56%	5,602,096
Nov 25, 2024	95.56	95.77	94.34	94.77	94.13	0.53%	4,978,057
Nov 22, 2024	94.99	95.29	94.15	94.27	93.63	-0.44%	2,554,420
Nov 21, 2024	92.91	94.86	92.46	94.69	94.05	1.69%	2,541,423
Nov 20, 2024	93.73	93.90	92.49	93.12	92.49	-0.28%	2,311,700
Nov 19, 2024	92.16	93.44	91.72	93.38	92.75	0.50%	2,901,800
Nov 18, 2024	91.85	93.21	91.72	92.92	92.29	0.79%	2,466,839
Nov 15, 2024	90.44	92.28	90.25	92.19	91.57	1.93%	3,050,146
Nov 14, 2024	92.00	92.12	90.43	90.44	89.83	-1.90%	3,247,548
Nov 13, 2024	92.44	93.12	91.26	92.19	91.57	-0.01%	3,745,225
Nov 12, 2024	92.27	92.49	91.48	92.20	91.58	0.09%	3,403,025
Nov 11, 2024	90.52	92.66	90.52	92.12	91.50	0.95%	2,690,304
Nov 8, 2024	89.68	91.88	89.48	91.25	90.63	1.66%	3,733,600
Nov 7, 2024	88.25	90.16	88.05	89.76	89.15	1.70%	5,243,500
Nov 6, 2024	81.50	88.59	80.87	88.26	87.66	7.31%	7,768,841
Nov 5, 2024	80.80	82.27	80.22	82.25	82.25	1.78%	4,274,200
Nov 4, 2024	81.55	81.94	80.11	80.81	80.81	-1.03%	3,379,900
Nov 1, 2024	83.74	83.93	81.54	81.65	81.65	-2.06%	2,789,600
Oct 31, 2024	83.37	84.39	83.20	83.37	83.37	-0.22%	2,236,400
Oct 30, 2024	83.86	84.08	82.65	83.55	83.55	-	2,196,732
Oct 29, 2024	84.54	84.54	83.45	83.55	83.55	-1.90%	2,459,724
Oct 28, 2024	84.90	85.60	84.73	85.17	85.17	0.94%	1,924,426
Oct 25, 2024	86.24	86.36	84.33	84.38	84.38	-1.62%	2,308,529
Oct 24, 2024	86.35	86.57	85.38	85.77	85.77	-0.22%	2,202,464
Oct 23, 2024	85.29	85.99	84.87	85.96	85.96	1.12%	3,098,249
Oct 22, 2024	84.40	85.23	84.26	85.01	85.01	0.09%	3,547,000
Oct 21, 2024	86.06	86.06	84.09	84.93	84.93	-1.20%	3,065,731
Oct 18, 2024	85.67	86.13	84.63	85.96	85.96	0.55%	3,023,000
Oct 17, 2024	85.50	85.92	84.61	85.49	85.49	-0.20%	3,135,247
Oct 16, 2024	84.14	85.83	83.87	85.66	85.66	1.94%	3,173,615
Oct 15, 2024	83.48	84.49	83.18	84.03	84.03	1.06%	6,532,032
Oct 14, 2024	82.20	83.29	82.11	83.15	83.15	1.20%	1,998,400
Oct 11, 2024	81.54	82.39	81.37	82.16	82.16	1.02%	1,794,305
Oct 10, 2024	81.87	82.50	81.26	81.33	81.33	-0.23%	2,050,400
Oct 9, 2024	81.63	81.97	81.08	81.52	81.52	-0.11%	1,573,100
Oct 8, 2024	81.92	82.32	81.54	81.61	81.61	0.12%	2,416,458
Oct 7, 2024	82.14	82.33	81.35	81.51	81.51	-1.32%	2,742,130
Oct 4, 2024	81.69	82.87	81.60	82.60	82.60	0.08%	1,388,400
Oct 3, 2024	83.50	83.50	82.23	82.53	82.53	-1.02%	1,711,339
Oct 2, 2024	83.18	83.92	82.75	83.38	83.38	-0.64%	1,740,000
Oct 1, 2024	83.82	84.47	83.51	83.92	83.92	0.35%	1,628,780
Sep 30, 2024	83.36	83.65	82.44	83.63	83.63	0.46%	2,355,200
Sep 27, 2024	82.33	83.58	82.33	83.25	83.25	1.60%	2,463,042
Sep 26, 2024	82.02	82.97	81.75	81.94	81.94	-1.28%	2,775,113
Sep 25, 2024	83.44	83.69	82.39	83.00	82.38	-0.02%	2,377,451
Sep 24, 2024	83.83	84.38	82.90	83.02	82.40	-1.21%	3,213,100
Sep 23, 2024	83.44	84.12	83.14	84.04	83.41	1.03%	2,334,545
Sep 20, 2024	82.83	83.46	82.09	83.18	82.56	0.81%	4,640,500
Sep 19, 2024	82.65	83.00	81.96	82.51	81.89	-0.52%	2,296,995
Sep 18, 2024	83.88	84.10	82.25	82.94	82.32	-1.20%	1,942,300
Sep 17, 2024	83.84	84.03	83.41	83.95	83.32	0.42%	2,025,337
Sep 16, 2024	83.61	84.29	83.30	83.60	82.98	0.76%	2,390,214
Sep 13, 2024	81.93	83.07	81.35	82.97	82.35	1.55%	2,493,010
Sep 12, 2024	81.55	81.83	81.00	81.70	81.09	0.41%	2,331,564
Sep 11, 2024	81.85	81.89	80.46	81.37	80.76	-0.87%	3,439,600
Sep 10, 2024	83.09	83.82	81.42	82.08	81.47	-1.04%	3,041,700
Sep 9, 2024	82.33	83.01	82.05	82.94	82.32	1.02%	2,231,100
Sep 6, 2024	83.11	83.26	82.08	82.10	81.49	-1.19%	2,115,424
Sep 5, 2024	84.22	84.22	82.80	83.09	82.47	-0.37%	1,433,400
Sep 4, 2024	83.01	84.28	82.83	83.40	82.78	0.93%	1,745,238
Sep 3, 2024	82.01	83.12	81.47	82.63	82.01	0.55%	1,614,905
Aug 30, 2024	81.60	82.46	81.28	82.18	81.57	0.69%	3,181,700
Aug 29, 2024	81.73	81.77	80.23	81.62	81.01	-0.04%	1,873,900
Aug 28, 2024	81.88	82.28	81.32	81.65	81.04	-	2,830,100
Aug 27, 2024	81.95	82.39	81.17	81.65	81.04	-0.55%	2,240,621
Aug 26, 2024	81.66	82.57	81.46	82.10	81.49	0.86%	1,756,202
Aug 23, 2024	81.60	81.85	81.16	81.40	80.79	0.11%	1,974,640
Aug 22, 2024	80.88	81.42	80.63	81.31	80.70	0.41%	1,878,551
Aug 21, 2024	80.90	81.29	80.68	80.98	80.38	0.27%	1,620,100
Aug 20, 2024	80.87	81.15	80.47	80.76	80.16	-0.14%	1,737,728
Aug 19, 2024	80.00	80.91	79.98	80.87	80.27	1.10%	2,224,000
Aug 16, 2024	80.16	80.31	79.58	79.99	79.39	0.39%	3,244,300
Aug 15, 2024	78.35	79.82	78.22	79.68	79.08	1.23%	2,588,053
Aug 14, 2024	78.13	79.39	78.02	78.71	78.12	0.25%	2,659,419
Aug 13, 2024	79.26	79.48	78.20	78.51	77.92	-0.61%	2,976,947
Aug 12, 2024	78.55	79.06	78.13	78.99	78.40	0.74%	1,972,200
Aug 9, 2024	78.16	78.53	77.07	78.41	77.82	1.08%	2,514,500
Aug 8, 2024	76.75	78.20	76.67	77.57	76.99	0.40%	3,444,502
Aug 7, 2024	77.59	78.14	77.02	77.26	76.68	0.27%	4,243,550
Aug 6, 2024	78.50	79.30	77.05	77.05	76.47	-2.10%	4,744,047
Aug 5, 2024	82.33	82.37	78.53	78.70	78.11	-3.72%	4,775,000
Aug 2, 2024	82.78	83.68	80.84	81.74	81.13	0.32%	2,695,400
Aug 1, 2024	80.56	81.50	80.16	81.48	80.87	1.77%	2,033,200