Sempra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	96.12	96.20	95.09	96.21	-	-0.02%	2,711,613
Apr 13, 2026	98.65	98.77	95.38	96.23	96.23	-2.62%	3,226,879
Apr 10, 2026	99.57	100.16	98.69	98.82	98.82	-0.93%	1,880,078
Apr 9, 2026	98.75	101.04	98.41	99.75	99.75	0.88%	2,676,449
Apr 8, 2026	97.71	98.89	96.27	98.88	98.88	0.43%	2,850,360
Apr 7, 2026	97.80	99.11	97.56	98.46	98.46	0.46%	2,164,080
Apr 6, 2026	98.29	98.91	97.45	98.01	98.01	-1.20%	3,048,077
Apr 2, 2026	97.34	99.28	97.02	99.20	99.20	1.84%	3,473,345
Apr 1, 2026	97.01	98.45	96.69	97.41	97.41	0.25%	2,521,715
Mar 31, 2026	97.18	97.44	96.23	97.17	97.17	0.61%	4,589,229
Mar 30, 2026	97.32	97.61	96.20	96.58	96.58	0.73%	3,300,846
Mar 27, 2026	95.41	97.08	95.03	95.88	95.88	0.36%	2,972,839
Mar 26, 2026	94.96	96.29	94.69	95.54	95.54	0.23%	2,872,266
Mar 25, 2026	95.68	95.96	94.45	95.32	95.32	0.34%	3,128,409
Mar 24, 2026	92.79	95.65	92.72	95.00	95.00	1.65%	2,669,611
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