5 DAY PERFORMANCE
+2.15%
1 MONTH PERFORMANCE
-2.84%
3 MONTH PERFORMANCE
-1.35%
6 MONTH PERFORMANCE
+1.39%
YEAR-TO-DATE PERFORMANCE
+5.90%
1 YEAR PERFORMANCE
+24.45%
Sempra Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $92.90 | $91.68 (-1.31%) | $93.11 | $91.64 | 4.79 M | $59.92 B |
| 05/12/2026 | $91.69 | $93.41 (1.88%) | $94.09 | $91.69 | 4.28 M | $61.05 B |
| 05/11/2026 | $91.97 | $92.83 (0.94%) | $93.73 | $91.50 | 3.85 M | $60.67 B |
| 05/08/2026 | $92.45 | $91.53 (-1%) | $93.34 | $91.50 | 4.30 M | $59.82 B |
| 05/07/2026 | $92.18 | $91.57 (-0.66%) | $92.20 | $89.62 | 4.26 M | $59.85 B |
| 05/06/2026 | $93.78 | $93.67 (-0.12%) | $94.10 | $92.37 | 4.18 M | $61.22 B |
| 05/05/2026 | $94.59 | $94.37 (-0.23%) | $95.29 | $94.29 | 2.33 M | $61.68 B |
| 05/04/2026 | $94.16 | $94.38 (0.23%) | $95.11 | $93.51 | 2.41 M | $61.69 B |
| 05/01/2026 | $95.20 | $94.67 (-0.56%) | $96.06 | $94.39 | 2.60 M | $61.84 B |
| 04/30/2026 | $92.18 | $95.12 (3.19%) | $95.26 | $92.18 | 4.75 M | $62.13 B |
| 04/29/2026 | $92.35 | $92.64 (0.31%) | $93.60 | $92.30 | 2.61 M | $60.51 B |
| 04/28/2026 | $93.01 | $92.90 (-0.12%) | $93.76 | $92.48 | 2.63 M | $60.68 B |
| 04/27/2026 | $93.24 | $92.46 (-0.84%) | $94.06 | $92.30 | 3.05 M | $60.39 B |
| 04/24/2026 | $93.91 | $93.20 (-0.76%) | $94.08 | $93.08 | 2.72 M | $60.88 B |
| 04/23/2026 | $92.92 | $93.91 (1.07%) | $94.12 | $92.69 | 4.74 M | $61.34 B |
| 04/22/2026 | $93.99 | $92.38 (-1.71%) | $94.55 | $92.18 | 2.92 M | $60.34 B |
| 04/21/2026 | $94.50 | $93.15 (-1.43%) | $94.58 | $92.72 | 2.98 M | $60.84 B |
| 04/20/2026 | $94.28 | $93.38 (-0.95%) | $94.43 | $93.07 | 3.51 M | $60.99 B |
| 04/17/2026 | $95.40 | $94.02 (-1.45%) | $95.81 | $92.93 | 4.68 M | $61.41 B |
| 04/16/2026 | $95.22 | $95.79 (0.6%) | $96.05 | $94.66 | 3.61 M | $62.57 B |
| 04/15/2026 | $95.96 | $95.47 (-0.51%) | $96.41 | $95.03 | 2.85 M | $62.36 B |
| 04/14/2026 | $96.12 | $96.16 (0.04%) | $96.27 | $95.09 | 3.84 M | $62.81 B |
| 04/13/2026 | $98.65 | $96.23 (-2.45%) | $98.77 | $95.38 | 3.23 M | $62.85 B |
| 04/10/2026 | $99.57 | $98.82 (-0.75%) | $100.16 | $98.69 | 1.88 M | $64.55 B |
| 04/09/2026 | $98.75 | $99.75 (1.01%) | $101.04 | $98.41 | 2.68 M | $65.15 B |
| 04/08/2026 | $97.71 | $98.88 (1.2%) | $98.89 | $96.27 | 2.89 M | $64.59 B |
| 04/07/2026 | $97.80 | $98.46 (0.67%) | $99.11 | $97.56 | 2.21 M | $64.31 B |
| 04/06/2026 | $98.29 | $98.01 (-0.28%) | $98.91 | $97.45 | 3.13 M | $64.02 B |
| 04/02/2026 | $97.34 | $99.20 (1.91%) | $99.28 | $97.02 | 3.56 M | $64.79 B |
| 04/01/2026 | $97.01 | $97.41 (0.41%) | $98.45 | $96.69 | 2.60 M | $63.63 B |
| 03/31/2026 | $97.18 | $97.17 (-0.01%) | $97.44 | $96.23 | 4.76 M | $63.48 B |
| 03/30/2026 | $97.32 | $96.58 (-0.76%) | $97.61 | $96.20 | 3.30 M | $63.08 B |
| 03/27/2026 | $95.41 | $95.88 (0.49%) | $97.08 | $95.03 | 3.17 M | $62.63 B |
| 03/26/2026 | $94.96 | $95.54 (0.61%) | $96.29 | $94.69 | 3.41 M | $62.40 B |
| 03/25/2026 | $95.68 | $95.32 (-0.38%) | $95.96 | $94.45 | 3.70 M | $62.26 B |
| 03/24/2026 | $92.79 | $95.00 (2.38%) | $95.65 | $92.72 | 3.20 M | $62.05 B |
| 03/23/2026 | $93.76 | $93.46 (-0.32%) | $94.04 | $92.52 | 3.34 M | $61.05 B |
| 03/20/2026 | $95.44 | $91.72 (-3.9%) | $95.80 | $91.16 | 5.70 M | $59.91 B |
| 03/19/2026 | $94.34 | $95.25 (0.96%) | $95.81 | $93.68 | 4.73 M | $62.21 B |
| 03/18/2026 | $95.52 | $95.04 (-0.5%) | $96.08 | $95.00 | 3.59 M | $62.08 B |
| 03/17/2026 | $96.97 | $95.94 (-1.06%) | $97.00 | $95.81 | 2.95 M | $62.67 B |
| 03/16/2026 | $96.14 | $95.94 (-0.21%) | $96.40 | $95.02 | 3.56 M | $62.67 B |
| 03/13/2026 | $94.31 | $95.11 (0.85%) | $95.64 | $94.20 | 2.78 M | $62.12 B |
| 03/12/2026 | $92.42 | $93.19 (0.83%) | $94.13 | $91.95 | 3.70 M | $60.87 B |
| 03/11/2026 | $92.77 | $92.79 (0.02%) | $93.31 | $92.32 | 2.13 M | $60.61 B |
| 03/10/2026 | $93.11 | $92.97 (-0.15%) | $94.24 | $92.57 | 4.53 M | $60.73 B |
| 03/09/2026 | $92.07 | $93.51 (1.56%) | $93.77 | $90.82 | 4.06 M | $61.08 B |
| 03/06/2026 | $92.48 | $92.63 (0.16%) | $93.26 | $91.18 | 3.60 M | $60.50 B |
| 03/05/2026 | $94.75 | $93.94 (-0.85%) | $94.81 | $92.88 | 3.91 M | $61.36 B |
| 03/04/2026 | $96.21 | $95.39 (-0.85%) | $96.24 | $94.55 | 2.47 M | $62.31 B |
| 03/03/2026 | $94.12 | $95.36 (1.32%) | $95.94 | $92.79 | 3.25 M | $62.29 B |
| 03/02/2026 | $96.13 | $95.67 (-0.48%) | $96.45 | $95.16 | 3.06 M | $62.49 B |
| 02/27/2026 | $96.18 | $96.27 (0.09%) | $96.45 | $94.61 | 4.82 M | $62.88 B |
| 02/26/2026 | $95.77 | $95.20 (-0.6%) | $97.45 | $94.01 | 4.95 M | $62.18 B |
| 02/25/2026 | $93.78 | $94.50 (0.77%) | $94.79 | $92.84 | 4.17 M | $61.72 B |
| 02/24/2026 | $93.66 | $93.97 (0.33%) | $94.37 | $92.25 | 2.98 M | $61.38 B |
| 02/23/2026 | $93.46 | $93.60 (0.15%) | $94.81 | $93.05 | 2.93 M | $61.14 B |
| 02/20/2026 | $93.61 | $93.55 (-0.06%) | $93.61 | $92.49 | 3.26 M | $61.08 B |
| 02/19/2026 | $91.85 | $92.97 (1.22%) | $93.09 | $91.62 | 2.40 M | $60.70 B |
| 02/18/2026 | $93.02 | $91.73 (-1.39%) | $93.85 | $91.58 | 3.42 M | $59.89 B |
| 02/17/2026 | $95.17 | $92.94 (-2.34%) | $95.50 | $92.80 | 3.34 M | $60.68 B |
| 02/13/2026 | $92.63 | $94.78 (2.32%) | $95.74 | $91.94 | 6.23 M | $61.89 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.
