Sempra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	84.00	84.56	83.55	84.04	84.04	-0.63%	2,685,848
Sep 3, 2026	84.01	84.73	83.84	84.57	84.57	0.93%	3,415,773
Sep 2, 2026	83.59	84.42	82.56	83.79	83.79	-0.56%	6,491,234
Sep 1, 2026	82.96	84.49	82.40	84.26	84.26	3.13%	6,413,743
Aug 31, 2026	79.98	82.57	79.59	81.70	81.70	-3.10%	9,294,336
Aug 28, 2026	85.40	87.19	83.58	84.31	84.31	-0.52%	4,904,321
Aug 27, 2026	84.44	85.01	83.69	84.75	84.75	-0.62%	2,476,609
Aug 26, 2026	84.12	85.47	84.01	85.28	85.28	1.49%	2,027,769
Aug 25, 2026	84.66	85.00	83.99	84.03	84.03	-0.64%	2,767,138
Aug 24, 2026	83.08	84.83	82.85	84.57	84.57	2.03%	3,475,325
Aug 21, 2026	87.64	87.83	82.67	82.89	82.89	-5.14%	5,058,610
Aug 20, 2026	85.05	88.14	85.05	87.38	87.38	2.09%	4,252,686
Aug 19, 2026	87.37	87.55	85.43	85.59	85.59	-1.82%	2,672,178
Aug 18, 2026	86.99	87.30	86.40	87.18	87.18	1.44%	3,557,181
Aug 17, 2026	86.16	86.34	85.57	85.94	85.94	-0.54%	3,161,897
Aug 14, 2026	86.39	87.26	86.24	86.41	86.41	-0.08%	3,367,141
Aug 13, 2026	86.19	86.98	85.85	86.48	86.48	0.65%	3,799,209
Aug 12, 2026	85.57	86.73	85.29	85.92	85.92	0.51%	3,981,065
Aug 11, 2026	84.35	85.75	83.95	85.48	85.48	1.39%	3,294,231
Aug 10, 2026	83.85	85.16	83.85	84.31	84.31	0.51%	4,554,961
Aug 7, 2026	83.84	85.71	83.65	83.88	83.88	-0.56%	6,218,702
Aug 6, 2026	84.64	85.96	84.04	84.35	84.35	-0.37%	5,694,758
Aug 5, 2026	86.67	86.82	84.11	84.66	84.66	-2.30%	5,240,191
Aug 4, 2026	87.49	87.61	85.80	86.65	86.65	-1.23%	6,316,707
Aug 3, 2026	88.34	89.01	87.51	87.73	87.73	-0.93%	3,312,069
Jul 31, 2026	89.54	89.98	88.53	88.55	88.55	-1.15%	2,759,044
Jul 30, 2026	88.72	89.70	88.21	89.58	89.58	0.86%	4,350,293
Jul 29, 2026	90.98	91.48	88.62	88.82	88.82	-1.92%	2,735,055
Jul 28, 2026	91.46	93.02	90.53	90.56	90.56	-0.76%	2,212,254
Jul 27, 2026	92.60	93.15	91.13	91.25	91.25	-1.86%	1,977,169
Jul 24, 2026	93.83	94.25	92.76	92.98	92.98	-0.49%	2,379,459
Jul 23, 2026	92.90	94.21	92.46	93.44	93.44	0.42%	2,447,291
Jul 22, 2026	91.63	93.41	91.36	93.05	93.05	2.72%	2,990,783
Jul 21, 2026	90.34	90.75	89.40	90.59	90.59	-0.11%	2,586,461
Jul 20, 2026	92.51	93.34	90.66	90.69	90.69	-1.69%	2,435,707
Jul 17, 2026	94.55	95.12	92.19	92.25	92.25	-0.97%	3,297,285
Jul 16, 2026	92.51	93.47	92.35	93.15	93.15	0.40%	1,787,779
Jul 15, 2026	93.23	94.24	92.46	92.78	92.78	-0.62%	2,495,144
Jul 14, 2026	95.06	95.61	93.32	93.36	93.36	-1.11%	2,326,411
Jul 13, 2026	94.55	95.33	93.97	94.41	94.41	0.22%	2,454,957
Jul 10, 2026	94.61	95.01	93.80	94.20	94.20	-0.44%	2,350,755
Jul 9, 2026	95.51	95.97	93.85	94.62	94.62	-0.74%	3,034,849
Jul 8, 2026	95.10	96.02	94.41	95.33	95.33	0.78%	3,099,267
Jul 7, 2026	93.90	95.51	93.41	94.59	94.59	1.76%	2,541,232
Jul 6, 2026	93.02	93.32	92.17	92.95	92.95	-0.12%	3,075,885
Jul 2, 2026	92.16	93.20	91.83	93.06	93.06	1.85%	2,164,940
Jul 1, 2026	92.32	93.11	91.28	91.37	91.37	-1.45%	3,605,081
Jun 30, 2026	93.33	93.76	92.43	92.71	92.71	-1.28%	4,868,406
Jun 29, 2026	93.85	94.56	93.11	93.91	93.91	-0.38%	2,127,385
Jun 26, 2026	93.82	94.31	92.90	94.27	94.27	0.90%	4,155,851