Sempra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	91.23	91.65	90.58	91.07	-	-0.52%	754,889
May 26, 2026	93.34	93.36	91.49	91.55	91.55	-1.35%	2,198,698
May 22, 2026	91.91	93.03	91.26	92.80	92.80	1.37%	2,118,463
May 21, 2026	91.48	91.99	90.76	91.55	91.55	0.10%	1,882,115
May 20, 2026	91.60	92.08	90.88	91.46	91.46	0.16%	2,624,534
May 19, 2026	90.04	91.37	89.51	91.31	91.31	1.20%	3,266,537
May 18, 2026	90.95	91.19	88.97	90.23	90.23	-0.22%	3,049,804
May 15, 2026	91.82	92.02	89.68	90.43	90.43	-2.62%	5,374,047
May 14, 2026	92.19	92.98	91.95	92.86	92.86	1.29%	3,424,416
May 13, 2026	92.90	93.11	91.64	91.68	91.68	-1.85%	4,786,937
May 12, 2026	91.69	94.09	91.69	93.41	93.41	0.62%	4,276,808
May 11, 2026	91.97	93.73	91.50	92.83	92.83	1.42%	3,850,384
May 8, 2026	92.45	93.34	91.50	91.53	91.53	-0.04%	4,296,599
May 7, 2026	92.18	92.20	89.62	91.57	91.57	-2.24%	4,261,043
May 6, 2026	93.78	94.10	92.37	93.67	93.67	-0.74%	4,184,012
May 5, 2026	94.59	95.29	94.29	94.37	94.37	-0.01%	2,330,083
May 4, 2026	94.16	95.11	93.51	94.38	94.38	-0.31%	2,411,145
May 1, 2026	95.20	96.06	94.39	94.67	94.67	-0.47%	2,603,503
Apr 30, 2026	92.18	95.26	92.18	95.12	95.12	2.68%	4,745,930
Apr 29, 2026	92.35	93.60	92.30	92.64	92.64	-0.28%	2,607,823
Apr 28, 2026	93.01	93.76	92.48	92.90	92.90	0.48%	2,627,767
Apr 27, 2026	93.24	94.06	92.30	92.46	92.46	-0.79%	3,050,147
Apr 24, 2026	93.91	94.08	93.08	93.20	93.20	-0.76%	2,724,832
Apr 23, 2026	92.92	94.12	92.69	93.91	93.91	1.66%	4,735,533
Apr 22, 2026	93.99	94.55	92.18	92.38	92.38	-0.83%	2,921,993
Apr 21, 2026	94.50	94.58	92.72	93.15	93.15	-0.25%	2,974,987
Apr 20, 2026	94.28	94.43	93.07	93.38	93.38	-0.68%	3,513,527
Apr 17, 2026	95.40	95.81	92.93	94.02	94.02	-1.85%	4,675,878
Apr 16, 2026	95.22	96.05	94.66	95.79	95.79	0.34%	3,611,459
Apr 15, 2026	95.96	96.41	95.03	95.47	95.47	-0.72%	2,848,872
Apr 14, 2026	96.12	96.27	95.09	96.16	96.16	-0.07%	3,837,343
Apr 13, 2026	98.65	98.77	95.38	96.23	96.23	-2.62%	3,231,772
Apr 10, 2026	99.57	100.16	98.69	98.82	98.82	-0.93%	1,880,520
Apr 9, 2026	98.75	101.04	98.41	99.75	99.75	0.88%	2,677,299
Apr 8, 2026	97.71	98.89	96.27	98.88	98.88	0.43%	2,888,668
Apr 7, 2026	97.80	99.11	97.56	98.46	98.46	0.46%	2,210,246
Apr 6, 2026	98.29	98.91	97.45	98.01	98.01	-1.20%	3,127,519
Apr 2, 2026	97.34	99.28	97.02	99.20	99.20	1.84%	3,555,789
Apr 1, 2026	97.01	98.45	96.69	97.41	97.41	0.25%	2,598,277
Mar 31, 2026	97.18	97.44	96.23	97.17	97.17	0.61%	4,759,935
Mar 30, 2026	97.32	97.61	96.20	96.58	96.58	0.73%	3,303,258
Mar 27, 2026	95.41	97.08	95.03	95.88	95.88	0.36%	3,166,713
Mar 26, 2026	94.96	96.29	94.69	95.54	95.54	0.23%	3,411,743
Mar 25, 2026	95.68	95.96	94.45	95.32	95.32	0.34%	3,699,710
Mar 24, 2026	92.79	95.65	92.72	95.00	95.00	1.65%	3,196,824
Mar 23, 2026	93.76	94.04	92.52	93.46	93.46	1.90%	3,344,140
Mar 20, 2026	95.44	95.80	91.16	91.72	91.72	-3.71%	5,703,728
Mar 19, 2026	94.34	95.81	93.68	95.25	95.25	0.92%	4,734,328
Mar 18, 2026	95.52	96.08	95.00	95.04	94.38	-0.94%	3,585,495
Mar 17, 2026	96.97	97.00	95.81	95.94	95.28	-	2,949,972