Sempra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	92.56	93.64	91.67	93.43	93.43	1.47%	4,571,232
Jun 24, 2026	92.72	92.93	91.49	92.73	92.07	0.48%	2,959,461
Jun 23, 2026	91.84	92.47	91.09	92.29	91.64	0.73%	5,280,264
Jun 22, 2026	90.67	92.14	90.00	91.62	90.97	1.03%	4,648,647
Jun 18, 2026	90.43	91.57	89.84	90.69	90.05	0.49%	9,725,497
Jun 17, 2026	91.05	91.91	89.80	90.25	89.61	-1.66%	5,537,086
Jun 16, 2026	92.03	92.98	91.63	91.77	91.12	-0.17%	5,062,839
Jun 15, 2026	91.88	92.65	91.20	91.93	91.28	-0.39%	4,876,890
Jun 12, 2026	91.72	92.96	91.72	92.29	91.64	0.82%	3,057,738
Jun 11, 2026	91.44	92.68	91.25	91.54	90.89	0.56%	4,148,498
Jun 10, 2026	91.55	91.74	90.42	91.03	90.38	0.18%	3,146,138
Jun 9, 2026	89.60	91.06	89.10	90.87	90.23	2.10%	3,770,164
Jun 8, 2026	91.48	91.68	88.98	89.00	88.37	-2.65%	3,633,634
Jun 5, 2026	90.46	92.12	90.46	91.42	90.77	1.20%	2,958,463
Jun 4, 2026	89.54	90.61	89.03	90.34	89.70	0.90%	2,274,580
Jun 3, 2026	89.79	91.25	89.20	89.53	88.90	-0.02%	4,513,906
Jun 2, 2026	87.66	89.65	87.66	89.55	88.92	2.78%	4,150,840
Jun 1, 2026	88.22	89.37	87.10	87.13	86.51	-2.24%	2,968,092
May 29, 2026	90.50	90.53	88.59	89.13	88.50	-1.00%	9,729,032
May 28, 2026	91.17	91.42	89.48	90.03	89.39	-1.35%	2,995,440
May 27, 2026	91.23	91.65	90.58	91.26	90.61	-0.32%	2,603,161
May 26, 2026	93.34	93.36	91.49	91.55	90.90	-1.35%	2,198,887
May 22, 2026	91.91	93.03	91.26	92.80	92.14	1.37%	2,201,986
May 21, 2026	91.48	91.99	90.76	91.55	90.90	0.10%	1,886,802
May 20, 2026	91.60	92.08	90.88	91.46	90.81	0.16%	2,637,691
May 19, 2026	90.04	91.37	89.51	91.31	90.66	1.20%	3,271,356
May 18, 2026	90.95	91.19	88.97	90.23	89.59	-0.22%	3,054,308
May 15, 2026	91.82	92.02	89.68	90.43	89.79	-2.62%	5,374,047
May 14, 2026	92.19	92.98	91.95	92.86	92.20	1.29%	3,424,416