5 DAY PERFORMANCE
+1.53%
1 MONTH PERFORMANCE
-2.42%
3 MONTH PERFORMANCE
+13.86%
6 MONTH PERFORMANCE
+22.44%
YEAR-TO-DATE PERFORMANCE
+4.25%
1 YEAR PERFORMANCE
+3.01%
Sempra Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $90.63 | $88.16 (-2.73%) | $90.63 | $87.85 | 4.13 M | $57.56 B |
| 12/05/2025 | $90.22 | $90.66 (0.49%) | $91.12 | $89.77 | 3.40 M | $59.20 B |
| 12/04/2025 | $90.45 | $90.07 (-0.42%) | $91.42 | $89.80 | 5.00 M | $58.81 B |
| 12/03/2025 | $91.08 | $90.73 (-0.38%) | $91.13 | $90.31 | 2.53 M | $59.24 B |
| 12/02/2025 | $91.64 | $90.95 (-0.75%) | $91.75 | $90.26 | 3.41 M | $59.39 B |
| 12/01/2025 | $93.88 | $91.50 (-2.54%) | $94.28 | $91.37 | 4.58 M | $59.74 B |
| 11/28/2025 | $93.77 | $94.72 (1.01%) | $94.73 | $93.16 | 1.28 M | $61.85 B |
| 11/26/2025 | $92.99 | $93.79 (0.86%) | $94.00 | $92.62 | 2.73 M | $61.24 B |
| 11/25/2025 | $93.91 | $92.47 (-1.53%) | $93.91 | $92.34 | 3.38 M | $60.38 B |
| 11/24/2025 | $92.50 | $93.91 (1.52%) | $95.05 | $91.97 | 13.20 M | $61.32 B |
| 11/21/2025 | $91.31 | $92.50 (1.3%) | $92.86 | $90.54 | 4.64 M | $60.40 B |
| 11/20/2025 | $91.81 | $90.71 (-1.2%) | $92.82 | $90.67 | 2.57 M | $59.23 B |
| 11/19/2025 | $91.90 | $91.02 (-0.96%) | $92.01 | $90.99 | 3.57 M | $59.43 B |
| 11/18/2025 | $91.90 | $91.60 (-0.33%) | $92.35 | $90.66 | 3.88 M | $59.81 B |
| 11/17/2025 | $92.38 | $92.20 (-0.19%) | $92.75 | $91.12 | 5.12 M | $60.20 B |
| 11/14/2025 | $93.33 | $92.00 (-1.43%) | $93.35 | $91.49 | 4.48 M | $60.07 B |
| 11/13/2025 | $92.23 | $92.22 (-0.01%) | $93.61 | $90.38 | 5.61 M | $60.21 B |
| 11/12/2025 | $93.32 | $92.47 (-0.91%) | $93.90 | $91.90 | 2.95 M | $60.38 B |
| 11/11/2025 | $93.03 | $93.53 (0.54%) | $93.84 | $92.32 | 3.20 M | $61.07 B |
| 11/10/2025 | $93.95 | $92.94 (-1.08%) | $94.13 | $92.49 | 3.81 M | $60.68 B |
| 11/07/2025 | $93.07 | $93.72 (0.7%) | $93.95 | $91.88 | 3.51 M | $61.19 B |
| 11/06/2025 | $92.45 | $92.78 (0.36%) | $93.77 | $92.43 | 2.66 M | $60.58 B |
| 11/05/2025 | $93.33 | $92.39 (-1.01%) | $94.75 | $90.84 | 6.59 M | $60.33 B |
| 11/04/2025 | $92.30 | $92.48 (0.2%) | $92.96 | $91.70 | 2.85 M | $60.38 B |
| 11/03/2025 | $91.70 | $92.58 (0.96%) | $92.74 | $90.17 | 2.65 M | $60.45 B |
| 10/31/2025 | $91.69 | $91.94 (0.27%) | $92.45 | $91.03 | 3.03 M | $60.01 B |
| 10/30/2025 | $92.49 | $92.44 (-0.05%) | $93.22 | $92.28 | 2.06 M | $60.33 B |
| 10/29/2025 | $92.26 | $92.20 (-0.07%) | $93.06 | $91.67 | 2.20 M | $60.18 B |
| 10/28/2025 | $93.87 | $92.55 (-1.41%) | $93.87 | $92.16 | 2.41 M | $60.40 B |
| 10/27/2025 | $92.83 | $93.17 (0.37%) | $93.32 | $92.05 | 2.57 M | $60.81 B |
| 10/24/2025 | $92.30 | $92.78 (0.52%) | $92.93 | $92.12 | 1.88 M | $60.55 B |
| 10/23/2025 | $92.63 | $91.81 (-0.89%) | $92.99 | $91.38 | 1.91 M | $59.92 B |
| 10/22/2025 | $93.09 | $92.06 (-1.11%) | $93.24 | $91.38 | 3.32 M | $60.08 B |
| 10/21/2025 | $93.20 | $92.29 (-0.98%) | $93.58 | $91.65 | 2.72 M | $60.23 B |
| 10/20/2025 | $92.35 | $92.72 (0.4%) | $93.66 | $91.85 | 3.44 M | $60.52 B |
| 10/17/2025 | $91.25 | $91.29 (0.04%) | $91.64 | $90.58 | 2.98 M | $59.58 B |
| 10/16/2025 | $92.25 | $91.14 (-1.2%) | $92.94 | $90.96 | 2.67 M | $59.48 B |
| 10/15/2025 | $91.73 | $92.29 (0.61%) | $92.65 | $91.51 | 3.07 M | $60.23 B |
| 10/14/2025 | $90.87 | $91.33 (0.51%) | $91.60 | $90.20 | 3.09 M | $59.61 B |
| 10/13/2025 | $90.37 | $91.17 (0.89%) | $91.72 | $89.99 | 3.04 M | $59.50 B |
| 10/10/2025 | $92.11 | $90.20 (-2.07%) | $92.50 | $90.10 | 3.90 M | $58.87 B |
| 10/09/2025 | $93.88 | $91.64 (-2.39%) | $94.50 | $91.32 | 4.10 M | $59.81 B |
| 10/08/2025 | $94.13 | $93.36 (-0.82%) | $95.72 | $93.36 | 4.82 M | $60.93 B |
| 10/07/2025 | $93.62 | $94.01 (0.42%) | $94.05 | $92.50 | 4.74 M | $61.36 B |
| 10/06/2025 | $91.50 | $92.46 (1.05%) | $92.49 | $91.22 | 2.86 M | $60.35 B |
| 10/03/2025 | $89.49 | $91.44 (2.18%) | $91.99 | $89.10 | 4.13 M | $59.68 B |
| 10/02/2025 | $88.75 | $89.28 (0.6%) | $89.69 | $88.43 | 3.58 M | $58.27 B |
| 10/01/2025 | $89.45 | $89.26 (-0.21%) | $89.63 | $88.82 | 2.59 M | $58.26 B |
| 09/30/2025 | $89.61 | $89.98 (0.41%) | $90.53 | $89.16 | 3.51 M | $58.73 B |
| 09/29/2025 | $88.81 | $89.70 (1%) | $89.80 | $88.29 | 3.93 M | $58.54 B |
| 09/26/2025 | $86.81 | $88.59 (2.05%) | $88.66 | $86.50 | 3.49 M | $57.82 B |
| 09/25/2025 | $87.17 | $86.49 (-0.78%) | $87.65 | $86.06 | 3.87 M | $56.45 B |
| 09/24/2025 | $86.41 | $87.28 (1.01%) | $87.36 | $86.12 | 4.58 M | $56.96 B |
| 09/23/2025 | $85.00 | $86.05 (1.24%) | $86.80 | $83.71 | 7.57 M | $56.16 B |
| 09/22/2025 | $82.57 | $82.37 (-0.24%) | $83.00 | $81.98 | 6.04 M | $53.76 B |
| 09/19/2025 | $82.96 | $83.20 (0.29%) | $83.58 | $82.37 | 9.02 M | $54.30 B |
| 09/18/2025 | $82.32 | $82.48 (0.19%) | $82.93 | $81.72 | 5.87 M | $53.80 B |
| 09/17/2025 | $83.27 | $82.65 (-0.74%) | $84.00 | $82.57 | 6.87 M | $53.92 B |
| 09/16/2025 | $83.20 | $82.70 (-0.6%) | $83.60 | $82.57 | 4.36 M | $53.95 B |
| 09/15/2025 | $84.03 | $83.39 (-0.76%) | $85.22 | $83.32 | 5.78 M | $54.40 B |
| 09/12/2025 | $83.30 | $83.94 (0.77%) | $84.32 | $83.11 | 3.20 M | $54.76 B |
| 09/11/2025 | $82.00 | $83.47 (1.79%) | $83.58 | $81.75 | 4.78 M | $54.45 B |
| 09/10/2025 | $80.38 | $82.01 (2.03%) | $82.21 | $80.22 | 3.73 M | $53.50 B |
| 09/09/2025 | $79.15 | $80.32 (1.48%) | $80.82 | $79.15 | 4.03 M | $52.40 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.
