5 DAY PERFORMANCE
+21.95%
1 MONTH PERFORMANCE
+1.91%
3 MONTH PERFORMANCE
-3.89%
6 MONTH PERFORMANCE
+3.44%
YEAR-TO-DATE PERFORMANCE
-3.66%
1 YEAR PERFORMANCE
+19.10%
Sempra Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $69.11 | $69.50 (0.56%) | $69.86 | $68.48 | 2.68 M | $43.74 B |
| 03/11/2025 | $69.69 | $68.79 (-1.29%) | $70.70 | $68.47 | 6.67 M | $43.69 B |
| 03/10/2025 | $69.10 | $69.47 (0.54%) | $69.72 | $67.46 | 9.24 M | $44.12 B |
| 03/07/2025 | $69.47 | $69.30 (-0.24%) | $69.64 | $67.82 | 5.95 M | $44.02 B |
| 03/06/2025 | $71.50 | $69.62 (-2.63%) | $71.90 | $69.06 | 5.73 M | $44.22 B |
| 03/05/2025 | $70.75 | $71.90 (1.63%) | $72.14 | $69.33 | 6.66 M | $45.67 B |
| 03/04/2025 | $71.35 | $70.63 (-1.01%) | $71.61 | $70.08 | 6.25 M | $44.86 B |
| 03/03/2025 | $71.01 | $71.44 (0.61%) | $72.58 | $70.79 | 4.65 M | $45.37 B |
| 02/28/2025 | $72.63 | $71.57 (-1.46%) | $73.04 | $70.57 | 8.87 M | $45.46 B |
| 02/27/2025 | $72.45 | $71.90 (-0.76%) | $73.16 | $71.68 | 12.18 M | $45.67 B |
| 02/26/2025 | $70.03 | $72.85 (4.03%) | $74.25 | $68.19 | 15.59 M | $46.27 B |
| 02/25/2025 | $72.38 | $70.64 (-2.4%) | $73.44 | $64.89 | 29.51 M | $44.87 B |
| 02/24/2025 | $87.21 | $87.18 (-0.03%) | $87.60 | $86.72 | 4.39 M | $55.37 B |
| 02/21/2025 | $85.75 | $87.10 (1.57%) | $87.51 | $85.58 | 4.64 M | $55.32 B |
| 02/20/2025 | $85.10 | $86.01 (1.07%) | $86.33 | $84.17 | 2.29 M | $54.51 B |
| 02/19/2025 | $84.50 | $85.34 (0.99%) | $85.62 | $84.50 | 3.15 M | $54.08 B |
| 02/18/2025 | $84.32 | $84.62 (0.36%) | $85.15 | $84.10 | 3.53 M | $53.63 B |
| 02/14/2025 | $84.17 | $84.10 (-0.08%) | $85.07 | $83.85 | 3.60 M | $53.30 B |
| 02/13/2025 | $82.95 | $83.86 (1.1%) | $84.05 | $82.60 | 2.89 M | $53.15 B |
| 02/12/2025 | $82.03 | $82.93 (1.1%) | $83.16 | $82.01 | 3.36 M | $52.56 B |
| 02/11/2025 | $82.25 | $83.43 (1.43%) | $83.79 | $81.63 | 3.02 M | $52.87 B |
| 02/10/2025 | $81.96 | $82.21 (0.31%) | $82.79 | $81.23 | 3.66 M | $52.10 B |
| 02/07/2025 | $82.04 | $81.98 (-0.07%) | $82.45 | $81.39 | 2.39 M | $51.95 B |
| 02/06/2025 | $82.83 | $82.08 (-0.91%) | $83.00 | $81.76 | 2.40 M | $52.02 B |
| 02/05/2025 | $82.16 | $82.30 (0.17%) | $82.57 | $81.50 | 2.71 M | $52.16 B |
| 02/04/2025 | $82.26 | $81.43 (-1.01%) | $83.57 | $81.30 | 3.76 M | $51.61 B |
| 02/03/2025 | $81.74 | $82.59 (1.04%) | $82.71 | $81.12 | 2.59 M | $52.34 B |
| 01/31/2025 | $83.30 | $82.93 (-0.44%) | $83.93 | $82.61 | 2.68 M | $52.56 B |
| 01/30/2025 | $82.79 | $83.29 (0.6%) | $83.47 | $82.42 | 2.19 M | $52.79 B |
| 01/29/2025 | $81.83 | $81.98 (0.18%) | $83.00 | $81.83 | 2.70 M | $51.95 B |
| 01/28/2025 | $82.24 | $81.75 (-0.6%) | $82.31 | $81.00 | 4.46 M | $51.81 B |
| 01/27/2025 | $82.56 | $82.15 (-0.5%) | $83.02 | $80.23 | 6.81 M | $52.06 B |
| 01/24/2025 | $82.26 | $82.71 (0.55%) | $83.31 | $82.26 | 3.68 M | $52.42 B |
| 01/23/2025 | $82.95 | $82.81 (-0.17%) | $83.53 | $82.52 | 4.59 M | $52.48 B |
| 01/22/2025 | $86.02 | $82.80 (-3.74%) | $86.25 | $82.65 | 4.42 M | $52.47 B |
| 01/21/2025 | $85.85 | $86.51 (0.77%) | $87.12 | $85.44 | 5.33 M | $54.83 B |
| 01/17/2025 | $84.19 | $85.18 (1.18%) | $85.33 | $83.72 | 3.63 M | $53.98 B |
| 01/16/2025 | $82.29 | $83.99 (2.07%) | $84.13 | $82.02 | 7.82 M | $53.23 B |
| 01/15/2025 | $79.42 | $82.42 (3.78%) | $83.19 | $79.32 | 10.26 M | $52.23 B |
| 01/14/2025 | $77.70 | $78.11 (0.53%) | $79.22 | $77.19 | 6.08 M | $49.50 B |
| 01/13/2025 | $78.93 | $76.94 (-2.52%) | $79.10 | $76.72 | 9.33 M | $48.76 B |
| 01/10/2025 | $81.86 | $78.73 (-3.82%) | $82.46 | $78.60 | 8.19 M | $49.90 B |
| 01/08/2025 | $84.19 | $82.82 (-1.63%) | $84.41 | $81.29 | 6.21 M | $52.49 B |
| 01/07/2025 | $84.79 | $84.23 (-0.66%) | $85.20 | $84.06 | 4.26 M | $53.38 B |
| 01/06/2025 | $87.32 | $84.51 (-3.22%) | $87.38 | $84.20 | 3.08 M | $53.56 B |
| 01/03/2025 | $87.42 | $87.67 (0.29%) | $87.95 | $86.85 | 2.84 M | $55.56 B |
| 01/02/2025 | $88.31 | $87.13 (-1.34%) | $88.65 | $86.80 | 2.33 M | $55.22 B |
| 12/31/2024 | $87.28 | $87.72 (0.5%) | $88.02 | $87.25 | 1.83 M | $55.59 B |
| 12/30/2024 | $87.20 | $87.35 (0.17%) | $87.64 | $86.32 | 4.38 M | $55.36 B |
| 12/27/2024 | $87.00 | $87.77 (0.89%) | $88.16 | $87.00 | 1.79 M | $55.62 B |
| 12/26/2024 | $87.51 | $87.61 (0.11%) | $87.74 | $87.00 | 7.24 M | $55.52 B |
| 12/24/2024 | $86.96 | $87.96 (1.15%) | $87.97 | $86.67 | 795,600 | $55.74 B |
| 12/23/2024 | $86.65 | $87.04 (0.45%) | $87.07 | $85.81 | 2.79 M | $55.16 B |
| 12/20/2024 | $85.34 | $86.81 (1.72%) | $87.23 | $85.34 | 4.75 M | $55.02 B |
| 12/19/2024 | $85.33 | $85.90 (0.67%) | $86.68 | $85.10 | 3.53 M | $54.44 B |
| 12/18/2024 | $87.01 | $85.09 (-2.21%) | $87.94 | $85.06 | 3.34 M | $53.93 B |
| 12/17/2024 | $87.58 | $86.96 (-0.71%) | $88.58 | $86.36 | 4.19 M | $55.11 B |
| 12/16/2024 | $89.11 | $88.63 (-0.54%) | $89.77 | $88.62 | 2.88 M | $56.17 B |
| 12/13/2024 | $89.01 | $89.16 (0.17%) | $89.79 | $88.81 | 2.77 M | $56.51 B |
| 12/12/2024 | $87.97 | $87.93 (-0.05%) | $88.50 | $87.40 | 4.25 M | $55.73 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
