Sempra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	92.18	92.20	89.62	91.33	-	-2.50%	1,286,452
May 6, 2026	93.78	94.10	92.37	93.67	93.67	-0.74%	4,172,377
May 5, 2026	94.59	95.29	94.29	94.37	94.37	-0.01%	2,329,039
May 4, 2026	94.16	95.11	93.51	94.38	94.38	-0.31%	2,411,070
May 1, 2026	95.20	96.06	94.39	94.67	94.67	-0.47%	2,602,669
Apr 30, 2026	92.18	95.26	92.18	95.12	95.12	2.68%	4,730,135
Apr 29, 2026	92.35	93.60	92.30	92.64	92.64	-0.28%	2,590,220
Apr 28, 2026	93.01	93.76	92.48	92.90	92.90	0.48%	2,529,679
Apr 27, 2026	93.24	94.06	92.30	92.46	92.46	-0.79%	3,049,636
Apr 24, 2026	93.91	94.08	93.08	93.20	93.20	-0.76%	2,719,203
Apr 23, 2026	92.92	94.12	92.69	93.91	93.91	1.66%	4,529,664
Apr 22, 2026	93.99	94.55	92.18	92.38	92.38	-0.83%	2,826,713
Apr 21, 2026	94.50	94.58	92.72	93.15	93.15	-0.25%	2,863,122
Apr 20, 2026	94.28	94.43	93.07	93.38	93.38	-0.68%	3,513,083
Apr 17, 2026	95.40	95.81	92.93	94.02	94.02	-1.85%	4,670,682
Apr 16, 2026	95.22	96.05	94.66	95.79	95.79	0.34%	3,611,284
Apr 15, 2026	95.96	96.41	95.03	95.47	95.47	-0.72%	2,766,981
Apr 14, 2026	96.12	96.27	95.09	96.16	96.16	-0.07%	3,719,128
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