Sempra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	77.47	78.00	77.08	77.93	77.93	0.24%	2,734,024
Sep 24, 2026	78.68	78.83	77.67	77.74	77.74	-0.77%	4,121,165
Sep 23, 2026	80.52	80.56	78.74	79.00	78.34	-2.45%	3,105,567
Sep 22, 2026	80.94	81.70	80.67	80.98	80.31	-0.27%	2,893,038
Sep 21, 2026	81.30	81.61	80.82	81.20	80.52	-0.14%	3,171,190
Sep 18, 2026	81.50	81.83	81.00	81.31	80.63	-1.06%	6,148,516
Sep 17, 2026	82.19	82.53	81.32	82.18	81.50	0.59%	3,936,857
Sep 16, 2026	81.78	82.48	81.35	81.70	81.02	0.62%	4,128,489
Sep 15, 2026	83.32	83.32	80.98	81.20	80.52	-2.16%	3,929,321
Sep 14, 2026	83.63	84.13	82.82	82.99	82.30	-0.42%	2,454,756
Sep 11, 2026	84.54	84.94	83.18	83.34	82.65	-0.79%	1,740,495
Sep 10, 2026	85.54	85.81	83.82	84.00	83.30	-1.19%	2,538,883
Sep 9, 2026	85.76	86.15	84.65	85.01	84.30	-0.54%	3,072,502
Sep 8, 2026	84.16	86.08	84.07	85.47	84.76	1.70%	3,830,153
Sep 4, 2026	84.00	84.56	83.55	84.04	83.34	-0.63%	2,705,677
Sep 3, 2026	84.01	84.73	83.84	84.57	83.87	0.93%	3,504,339
Sep 2, 2026	83.59	84.42	82.56	83.79	83.09	-0.56%	6,581,544
Sep 1, 2026	82.96	84.49	82.40	84.26	83.56	3.13%	6,415,050
Aug 31, 2026	79.98	82.57	79.59	81.70	81.02	-3.10%	9,467,030
Aug 28, 2026	85.40	87.19	83.58	84.31	83.61	-0.52%	4,959,532
Aug 27, 2026	84.44	85.01	83.69	84.75	84.04	-0.62%	2,576,900
Aug 26, 2026	84.12	85.47	84.01	85.28	84.57	1.49%	2,137,391
Aug 25, 2026	84.66	85.00	83.99	84.03	83.33	-0.64%	2,977,905
Aug 24, 2026	83.08	84.83	82.85	84.57	83.87	2.03%	3,766,034
Aug 21, 2026	87.64	87.83	82.67	82.89	82.20	-5.14%	5,176,593
Aug 20, 2026	85.05	88.14	85.05	87.38	86.65	2.09%	4,952,747
Aug 19, 2026	87.37	87.55	85.43	85.59	84.88	-1.82%	2,672,314
Aug 18, 2026	86.99	87.30	86.40	87.18	86.45	1.44%	3,557,246
Aug 17, 2026	86.16	86.34	85.57	85.94	85.22	-0.54%	3,285,944
Aug 14, 2026	86.39	87.26	86.24	86.41	85.69	-0.08%	3,421,816
Aug 13, 2026	86.19	86.98	85.85	86.48	85.76	0.65%	3,799,229
Aug 12, 2026	85.57	86.73	85.29	85.92	85.20	0.51%	4,025,976
Aug 11, 2026	84.35	85.75	83.95	85.48	84.77	1.39%	3,299,012
Aug 10, 2026	83.85	85.16	83.85	84.31	83.61	0.51%	4,586,169
Aug 7, 2026	83.84	85.71	83.65	83.88	83.18	-0.56%	6,403,178
Aug 6, 2026	84.64	85.96	84.04	84.35	83.65	-0.37%	5,711,220
Aug 5, 2026	86.67	86.82	84.11	84.66	83.96	-2.30%	5,263,160
Aug 4, 2026	87.49	87.61	85.80	86.65	85.93	-1.23%	6,351,127
Aug 3, 2026	88.34	89.01	87.51	87.73	87.00	-0.93%	3,332,993
Jul 31, 2026	89.54	89.98	88.53	88.55	87.81	-1.15%	2,768,321
Jul 30, 2026	88.72	89.70	88.21	89.58	88.83	0.86%	4,472,866
Jul 29, 2026	90.98	91.48	88.62	88.82	88.08	-1.92%	2,766,886
Jul 28, 2026	91.46	93.02	90.53	90.56	89.81	-0.76%	2,222,583
Jul 27, 2026	92.60	93.15	91.13	91.25	90.49	-1.86%	1,977,468
Jul 24, 2026	93.83	94.25	92.76	92.98	92.21	-0.49%	2,577,615
Jul 23, 2026	92.90	94.21	92.46	93.44	92.66	0.42%	2,473,899
Jul 22, 2026	91.63	93.41	91.36	93.05	92.28	2.72%	2,991,334
Jul 21, 2026	90.34	90.75	89.40	90.59	89.84	-0.11%	2,604,700
Jul 20, 2026	92.51	93.34	90.66	90.69	89.94	-1.69%	2,440,166
Jul 17, 2026	94.55	95.12	92.19	92.25	91.48	-0.97%	3,297,721