Sempra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	85.85	87.12	85.44	86.51	86.51	1.56%	5,331,625
Jan 17, 2025	84.19	85.33	83.72	85.18	85.18	1.42%	3,628,921
Jan 16, 2025	82.29	84.13	82.02	83.99	83.99	1.90%	7,815,651
Jan 15, 2025	79.42	83.19	79.32	82.42	82.42	5.52%	10,263,104
Jan 14, 2025	77.70	79.22	77.19	78.11	78.11	1.52%	6,083,714
Jan 13, 2025	78.93	79.10	76.72	76.94	76.94	-2.27%	9,327,836
Jan 10, 2025	81.86	82.46	78.60	78.73	78.73	-4.94%	8,191,038
Jan 8, 2025	84.19	84.41	81.29	82.82	82.82	-1.67%	6,214,481
Jan 7, 2025	84.79	85.20	84.06	84.23	84.23	-0.33%	4,262,232
Jan 6, 2025	87.32	87.38	84.20	84.51	84.51	-3.60%	3,075,150
Jan 3, 2025	87.42	87.95	86.85	87.67	87.67	0.62%	2,838,111
Jan 2, 2025	88.31	88.65	86.80	87.13	87.13	-0.67%	2,330,638
Dec 31, 2024	87.28	88.02	87.25	87.72	87.72	0.42%	1,827,264
Dec 30, 2024	87.20	87.64	86.32	87.35	87.35	-0.48%	4,381,345
Dec 27, 2024	87.00	88.16	87.00	87.77	87.77	0.18%	1,791,233
Dec 26, 2024	87.51	87.74	87.00	87.61	87.61	-0.40%	7,243,985
Dec 24, 2024	86.96	87.97	86.67	87.96	87.96	1.06%	795,600
Dec 23, 2024	86.65	87.07	85.81	87.04	87.04	0.26%	2,789,532
Dec 20, 2024	85.34	87.23	85.34	86.81	86.81	1.06%	4,747,470
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%	3,344,554
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%	2,766,672
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%	3,015,580
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%	4,018,296
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%	2,311,666
Nov 19, 2024	92.16	93.44	91.72	93.38	92.75	0.50%	2,901,762
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%	3,733,561
Nov 7, 2024	88.25	90.16	88.05	89.76	89.15	1.70%	5,243,491
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	81.69	1.78%	4,274,162
Nov 4, 2024	81.55	81.94	80.11	80.81	80.26	-1.03%	3,379,883
Nov 1, 2024	83.74	83.93	81.54	81.65	81.10	-2.06%	2,789,570
Oct 31, 2024	83.37	84.39	83.20	83.37	82.81	-0.22%	2,236,388
Oct 30, 2024	83.86	84.08	82.65	83.55	82.98	-	2,196,732
Oct 29, 2024	84.54	84.54	83.45	83.55	82.98	-1.90%	2,459,724
Oct 28, 2024	84.90	85.60	84.73	85.17	84.59	0.94%	1,924,426
Oct 25, 2024	86.24	86.36	84.33	84.38	83.81	-1.62%	2,308,529
Oct 24, 2024	86.35	86.57	85.38	85.77	85.19	-0.22%	2,202,464
Oct 23, 2024	85.29	85.99	84.87	85.96	85.38	1.12%	3,098,249
Oct 22, 2024	84.40	85.23	84.26	85.01	84.43	0.09%	3,546,998
Oct 21, 2024	86.06	86.06	84.09	84.93	84.36	-1.20%	3,065,731
Oct 18, 2024	85.67	86.13	84.63	85.96	85.38	0.55%	3,022,968
Oct 17, 2024	85.50	85.92	84.61	85.49	84.91	-0.20%	3,135,247
Oct 16, 2024	84.14	85.83	83.87	85.66	85.08	1.94%	3,173,615
Oct 15, 2024	83.48	84.49	83.18	84.03	83.46	1.06%	6,532,032
Oct 14, 2024	82.20	83.29	82.11	83.15	82.59	1.20%	1,998,354
Oct 11, 2024	81.54	82.39	81.37	82.16	81.60	1.02%	1,794,305
Oct 10, 2024	81.87	82.50	81.26	81.33	80.78	-0.23%	2,050,369
Oct 9, 2024	81.63	81.97	81.08	81.52	80.97	-0.11%	1,573,084
Oct 8, 2024	81.92	82.32	81.54	81.61	81.06	0.12%	2,416,458
Oct 7, 2024	82.14	82.33	81.35	81.51	80.96	-1.32%	2,742,130
Oct 4, 2024	81.69	82.87	81.60	82.60	82.04	0.08%	1,388,396
Oct 3, 2024	83.50	83.50	82.23	82.53	81.97	-1.02%	1,711,339
Oct 2, 2024	83.18	83.92	82.75	83.38	82.82	-0.64%	1,739,998
Oct 1, 2024	83.82	84.47	83.51	83.92	83.35	0.35%	1,628,780
Sep 30, 2024	83.36	83.65	82.44	83.63	83.06	0.46%	2,355,155
Sep 27, 2024	82.33	83.58	82.33	83.25	82.69	1.60%	2,463,042
Sep 26, 2024	82.02	82.97	81.75	81.94	81.39	-1.28%	2,775,113
Sep 25, 2024	83.44	83.69	82.39	83.00	81.82	-0.02%	2,377,451
Sep 24, 2024	83.83	84.38	82.90	83.02	81.84	-1.21%	3,213,093
Sep 23, 2024	83.44	84.12	83.14	84.04	82.84	1.03%	2,334,545
Sep 20, 2024	82.83	83.46	82.09	83.18	82.00	0.81%	4,640,460
Sep 19, 2024	82.65	83.00	81.96	82.51	81.34	-0.52%	2,296,995
Sep 18, 2024	83.88	84.10	82.25	82.94	81.76	-1.20%	1,942,292
Sep 17, 2024	83.84	84.03	83.41	83.95	82.76	0.42%	2,025,337
Sep 16, 2024	83.61	84.29	83.30	83.60	82.41	0.76%	2,390,214
Sep 13, 2024	81.93	83.07	81.35	82.97	81.79	1.55%	2,493,010
Sep 12, 2024	81.55	81.84	81.00	81.70	80.54	0.41%	2,331,564
Sep 11, 2024	81.85	81.89	80.46	81.37	80.21	-0.87%	3,439,550
Sep 10, 2024	83.09	83.82	81.42	82.08	80.91	-1.04%	3,041,660
Sep 9, 2024	82.33	83.01	82.05	82.94	81.76	1.02%	2,231,090
Sep 6, 2024	83.11	83.26	82.08	82.10	80.93	-1.19%	2,115,424
Sep 5, 2024	84.22	84.22	82.80	83.09	81.91	-0.37%	1,433,365
Sep 4, 2024	83.01	84.28	82.83	83.40	82.21	0.93%	1,745,131
Sep 3, 2024	82.01	83.12	81.47	82.63	81.45	0.55%	1,614,905
Aug 30, 2024	81.60	82.46	81.28	82.18	81.01	0.69%	3,181,664
Aug 29, 2024	81.73	81.77	80.23	81.62	80.46	-0.04%	1,873,888
Aug 28, 2024	81.88	82.28	81.32	81.65	80.49	-	2,830,069
Aug 27, 2024	81.95	82.39	81.17	81.65	80.49	-0.55%	2,240,621