Sempra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	86.81	88.66	86.50	88.59	88.59	2.43%	3,400,399
Sep 25, 2025	87.17	87.65	86.06	86.49	86.49	-0.91%	3,868,482
Sep 24, 2025	86.41	87.36	86.12	87.28	87.28	1.43%	4,580,476
Sep 23, 2025	85.00	86.80	83.71	86.05	86.05	4.47%	7,570,881
Sep 22, 2025	82.57	83.00	81.98	82.37	82.37	-1.00%	6,043,724
Sep 19, 2025	82.96	83.58	82.37	83.20	83.20	0.87%	9,015,577
Sep 18, 2025	82.32	82.93	81.73	82.48	82.48	-0.21%	5,866,338
Sep 17, 2025	83.27	84.00	82.57	82.65	82.65	-0.06%	6,866,006
Sep 16, 2025	83.20	83.60	82.57	82.70	82.70	-0.83%	4,362,903
Sep 15, 2025	84.03	85.22	83.32	83.39	83.39	-0.66%	5,775,386
Sep 12, 2025	83.30	84.32	83.11	83.94	83.94	0.56%	3,204,840
Sep 11, 2025	82.00	83.58	81.75	83.47	83.47	1.78%	4,779,633
Sep 10, 2025	80.38	82.21	80.22	82.01	82.01	2.10%	3,727,746
Sep 9, 2025	79.15	80.82	79.15	80.32	80.32	1.15%	4,025,734
Sep 8, 2025	81.40	81.40	78.97	79.41	79.41	-2.10%	4,818,227
Sep 5, 2025	82.07	82.37	80.46	81.11	81.11	-1.23%	4,311,464
Sep 4, 2025	82.60	82.98	81.28	82.12	82.12	-0.13%	3,601,795
Sep 3, 2025	82.45	82.97	81.36	82.23	82.23	-0.80%	3,238,213
Sep 2, 2025	82.00	83.24	81.59	82.89	82.89	0.40%	4,127,691
Aug 29, 2025	81.11	83.36	81.04	82.56	82.56	1.38%	3,485,259
Aug 28, 2025	82.26	82.33	81.31	81.44	81.44	-1.00%	2,535,070
Aug 27, 2025	81.89	82.47	81.83	82.26	82.26	0.59%	3,708,703
Aug 26, 2025	81.44	82.53	81.15	81.78	81.78	0.11%	3,964,103
Aug 25, 2025	82.16	82.46	81.50	81.69	81.69	-1.46%	2,268,791
Aug 22, 2025	81.89	83.02	81.20	82.90	82.90	2.18%	2,489,244
Aug 21, 2025	82.34	82.71	81.11	81.13	81.13	-1.54%	3,398,658
Aug 20, 2025	82.89	83.44	82.14	82.40	82.40	-0.30%	2,838,432
Aug 19, 2025	81.16	82.81	81.16	82.65	82.65	2.05%	3,136,801
Aug 18, 2025	81.13	81.45	80.55	80.99	80.99	-0.30%	2,118,773
Aug 15, 2025	81.75	81.95	80.98	81.23	81.23	-0.79%	4,067,253
Aug 14, 2025	81.89	82.52	81.37	81.88	81.88	-0.41%	2,775,484
Aug 13, 2025	82.29	82.65	81.58	82.22	82.22	0.16%	3,158,989
Aug 12, 2025	81.04	82.12	80.72	82.09	82.09	1.47%	2,601,178
Aug 11, 2025	81.75	81.99	80.39	80.90	80.90	-0.99%	3,906,491
Aug 8, 2025	82.47	83.50	81.05	81.71	81.71	-1.07%	3,604,996
Aug 7, 2025	81.49	83.24	81.00	82.59	82.59	1.77%	5,962,200
Aug 6, 2025	82.43	82.92	80.89	81.15	81.15	-1.48%	4,807,423
Aug 5, 2025	83.25	83.26	80.65	82.37	82.37	-0.74%	5,165,615
Aug 4, 2025	81.54	83.49	81.40	82.98	82.98	2.48%	4,358,643
Aug 1, 2025	81.66	81.78	80.45	80.97	80.97	-0.87%	2,661,752
Jul 31, 2025	80.77	82.15	80.77	81.68	81.68	0.62%	3,631,890
Jul 30, 2025	81.45	81.95	80.66	81.18	81.18	0.04%	3,690,880
Jul 29, 2025	80.75	81.43	80.55	81.15	81.15	1.05%	4,314,407
Jul 28, 2025	80.72	80.74	79.82	80.31	80.31	-0.63%	2,973,053
Jul 25, 2025	80.52	80.97	79.90	80.82	80.82	0.45%	2,137,979
Jul 24, 2025	79.42	80.84	79.20	80.46	80.46	1.36%	2,957,594
Jul 23, 2025	80.00	80.49	78.71	79.38	79.38	-0.53%	3,203,903
Jul 22, 2025	78.30	79.83	78.21	79.80	79.80	1.57%	3,399,771
Jul 21, 2025	78.28	78.83	77.87	78.57	78.57	0.41%	3,046,022
Jul 18, 2025	76.50	78.46	76.44	78.25	78.25	2.57%	3,637,333