Sempra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	19.34	19.40	19.09	19.14	19.14	-1.29%	67,584
Sep 24, 2026	19.40	19.75	19.27	19.39	19.39	-0.82%	50,249
Sep 23, 2026	19.63	19.76	19.45	19.55	19.55	-0.91%	34,262
Sep 22, 2026	19.67	19.79	19.63	19.73	19.73	-0.05%	34,984
Sep 21, 2026	19.58	19.75	19.50	19.74	19.74	0.97%	71,590
Sep 18, 2026	19.68	19.69	19.44	19.55	19.55	-0.56%	48,820
Sep 17, 2026	19.90	19.99	19.59	19.66	19.66	-1.26%	63,321
Sep 16, 2026	19.45	20.09	19.44	19.91	19.91	1.89%	88,369
Sep 15, 2026	19.43	19.75	19.43	19.54	19.54	0.10%	103,031
Sep 14, 2026	19.90	19.99	19.77	19.88	19.52	-0.20%	27,382
Sep 11, 2026	19.86	20.07	19.75	19.92	19.56	0.81%	38,513
Sep 10, 2026	19.80	19.97	19.75	19.76	19.40	-0.80%	50,467
Sep 9, 2026	19.88	20.02	19.75	19.92	19.56	-0.10%	110,994
Sep 8, 2026	20.01	20.03	19.90	19.94	19.58	-	57,480
Sep 4, 2026	19.95	20.05	19.89	19.94	19.58	0.05%	30,861
Sep 3, 2026	20.05	20.09	19.91	19.93	19.57	-0.35%	64,644
Sep 2, 2026	19.98	20.03	19.90	20.00	19.64	0.20%	74,726
Sep 1, 2026	20.12	20.18	19.91	19.96	19.60	-1.24%	60,048
Aug 31, 2026	20.30	20.33	20.03	20.21	19.84	-1.17%	110,643
Aug 28, 2026	20.55	20.60	20.35	20.45	20.08	-0.49%	90,002
Aug 27, 2026	20.62	20.62	20.48	20.55	20.18	-0.24%	47,649
Aug 26, 2026	20.66	20.66	20.56	20.60	20.23	-0.48%	55,906
Aug 25, 2026	20.48	20.70	20.48	20.70	20.33	1.07%	78,242
Aug 24, 2026	20.53	20.53	20.41	20.48	20.11	-0.10%	29,988
Aug 21, 2026	20.53	20.58	20.41	20.50	20.13	-	28,459
Aug 20, 2026	20.53	20.60	20.41	20.50	20.13	-0.24%	36,086
Aug 19, 2026	20.58	20.64	20.46	20.55	20.18	0.20%	71,978
Aug 18, 2026	20.58	20.58	20.46	20.51	20.14	-0.34%	46,872
Aug 17, 2026	20.67	20.67	20.52	20.58	20.21	-0.44%	171,099
Aug 14, 2026	20.61	20.71	20.60	20.67	20.30	0.10%	32,387
Aug 13, 2026	20.54	20.66	20.54	20.65	20.28	0.39%	40,164
Aug 12, 2026	20.64	20.77	20.53	20.57	20.20	-	53,197
Aug 11, 2026	20.56	20.84	20.56	20.57	20.20	-0.29%	29,437
Aug 10, 2026	20.65	20.65	20.54	20.63	20.26	-0.10%	54,992
Aug 7, 2026	20.80	20.80	20.61	20.65	20.28	-0.10%	35,169
Aug 6, 2026	20.73	20.76	20.65	20.67	20.30	-0.39%	40,145
Aug 5, 2026	20.94	21.05	20.75	20.75	20.37	-0.57%	29,124
Aug 4, 2026	21.07	21.07	20.87	20.87	20.49	-0.62%	45,271
Aug 3, 2026	20.89	21.03	20.84	21.00	20.62	0.72%	79,113
Jul 31, 2026	21.15	21.22	20.71	20.85	20.47	-1.37%	121,357
Jul 30, 2026	21.15	21.20	21.08	21.14	20.76	0.05%	49,584
Jul 29, 2026	21.26	21.27	21.06	21.13	20.75	-0.33%	44,419
Jul 28, 2026	21.21	21.27	21.17	21.20	20.82	0.05%	31,520
Jul 27, 2026	21.27	21.33	21.14	21.19	20.81	0.09%	28,408
Jul 24, 2026	21.14	21.25	21.07	21.17	20.79	-0.09%	29,380
Jul 23, 2026	21.20	21.31	21.03	21.19	20.81	-0.28%	49,703
Jul 22, 2026	21.30	21.30	21.23	21.25	20.87	-0.23%	47,580
Jul 21, 2026	21.37	21.49	21.30	21.30	20.91	-0.33%	36,519
Jul 20, 2026	21.35	21.45	21.35	21.37	20.98	-0.09%	40,091
Jul 17, 2026	21.40	21.43	21.30	21.39	21.00	-0.05%	111,195