Sempra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	21.38	21.43	21.19	21.21	21.21	-0.66%	30,953
Jun 5, 2025	21.32	21.58	21.30	21.35	21.35	0.38%	68,513
Jun 4, 2025	21.20	21.47	21.15	21.27	21.27	0.66%	68,823
Jun 3, 2025	21.02	21.17	21.02	21.13	21.13	0.38%	42,153
Jun 2, 2025	21.18	21.20	20.78	21.05	21.05	-0.66%	38,663
May 30, 2025	20.93	21.26	20.90	21.19	21.19	1.29%	159,066
May 29, 2025	20.92	20.97	20.78	20.92	20.92	0.34%	38,041
May 28, 2025	20.88	20.91	20.75	20.85	20.85	-0.05%	45,209
May 27, 2025	20.54	20.86	20.54	20.86	20.86	2.00%	107,549
May 23, 2025	20.32	20.48	20.30	20.45	20.45	0.54%	57,812
May 22, 2025	20.14	20.42	20.11	20.34	20.34	0.44%	71,143
May 21, 2025	20.40	20.44	20.11	20.25	20.25	-1.03%	70,069
May 20, 2025	20.48	20.63	20.38	20.46	20.46	-0.20%	47,323
May 19, 2025	20.22	20.54	20.22	20.50	20.50	0.54%	72,658
May 16, 2025	20.27	20.39	20.14	20.39	20.39	0.89%	97,066
May 15, 2025	20.29	20.44	20.12	20.21	20.21	-	137,347
May 14, 2025	20.88	20.90	20.17	20.21	20.21	-3.16%	235,697
May 13, 2025	20.87	20.99	20.86	20.87	20.87	0.05%	32,790
May 12, 2025	20.84	20.95	20.67	20.86	20.86	0.72%	82,647
May 9, 2025	20.73	20.88	20.64	20.71	20.71	0.39%	29,229
May 8, 2025	20.83	20.89	20.63	20.63	20.63	-0.39%	38,752
May 7, 2025	20.66	20.92	20.66	20.71	20.71	0.49%	23,729
May 6, 2025	20.48	20.69	20.43	20.61	20.61	0.44%	43,314
May 5, 2025	20.61	20.75	20.44	20.52	20.52	-0.44%	86,838
May 2, 2025	20.75	21.05	20.46	20.61	20.61	-0.53%	57,387
May 1, 2025	20.94	21.05	20.47	20.72	20.72	-0.58%	43,029
Apr 30, 2025	21.01	21.09	20.79	20.84	20.84	-1.56%	57,821
Apr 29, 2025	21.15	21.26	21.05	21.17	21.17	0.09%	32,037
Apr 28, 2025	21.21	21.26	21.08	21.15	21.15	-0.24%	43,483
Apr 25, 2025	21.14	21.20	21.00	21.20	21.20	0.66%	41,292
Apr 24, 2025	21.01	21.14	21.00	21.06	21.06	0.77%	49,349
Apr 23, 2025	20.80	20.97	20.72	20.90	20.90	1.60%	58,806
Apr 22, 2025	20.42	20.65	20.31	20.57	20.57	1.43%	51,690
Apr 21, 2025	20.21	20.37	20.12	20.28	20.28	-0.05%	165,196
Apr 17, 2025	20.32	20.38	20.21	20.29	20.29	0.35%	45,974
Apr 16, 2025	20.17	20.40	20.08	20.22	20.22	-0.10%	58,695
Apr 15, 2025	20.20	20.37	20.15	20.24	20.24	-0.05%	60,717
Apr 14, 2025	20.10	20.28	20.00	20.25	20.25	1.50%	79,250
Apr 11, 2025	20.11	20.34	19.85	19.95	19.95	-1.14%	84,292
Apr 10, 2025	20.57	20.57	20.16	20.18	20.18	-2.89%	43,020
Apr 9, 2025	20.19	20.80	19.95	20.78	20.78	3.08%	102,976
Apr 8, 2025	20.54	20.62	20.07	20.16	20.16	-	187,689
Apr 7, 2025	19.79	20.66	19.61	20.16	20.16	-0.84%	103,743
Apr 4, 2025	21.04	21.04	20.15	20.33	20.33	-4.01%	270,912
Apr 3, 2025	21.06	21.31	21.03	21.18	21.18	-1.17%	122,708
Apr 2, 2025	21.34	21.53	21.33	21.43	21.43	0.05%	101,713
Apr 1, 2025	21.53	21.63	21.30	21.42	21.42	-0.05%	127,270
Mar 31, 2025	21.54	21.54	21.32	21.43	21.43	-0.51%	341,314
Mar 28, 2025	21.58	21.64	21.40	21.54	21.54	-0.09%	136,771
Mar 27, 2025	21.65	21.68	21.44	21.56	21.56	-0.42%	132,685