5 DAY PERFORMANCE
+19.29%
1 MONTH PERFORMANCE
+9.99%
3 MONTH PERFORMANCE
-1.18%
6 MONTH PERFORMANCE
-6.27%
YEAR-TO-DATE PERFORMANCE
+5.90%
1 YEAR PERFORMANCE
+2.03%
Sempra Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $80.23 | $81.17 (1.18%) | $81.29 | $79.94 | 2.02 M | $52.67 B |
| 10/08/2026 | $79.73 | $80.08 (0.44%) | $80.37 | $79.18 | 3.52 M | $52.38 B |
| 10/07/2026 | $79.76 | $79.69 (-0.09%) | $80.00 | $79.14 | 2.49 M | $52.12 B |
| 10/06/2026 | $78.37 | $79.97 (2.04%) | $79.99 | $78.37 | 2.90 M | $52.30 B |
| 10/05/2026 | $78.32 | $78.16 (-0.2%) | $78.68 | $77.62 | 3.60 M | $51.12 B |
| 10/02/2026 | $78.26 | $78.38 (0.15%) | $79.17 | $78.12 | 2.95 M | $51.26 B |
| 10/01/2026 | $77.43 | $78.05 (0.8%) | $78.20 | $77.06 | 3.23 M | $51.05 B |
| 09/30/2026 | $78.66 | $77.96 (-0.89%) | $78.94 | $77.94 | 4.63 M | $50.99 B |
| 09/29/2026 | $76.68 | $78.18 (1.96%) | $78.26 | $76.21 | 3.29 M | $51.13 B |
| 09/28/2026 | $77.90 | $76.89 (-1.3%) | $77.90 | $76.66 | 4.93 M | $50.29 B |
| 09/25/2026 | $77.47 | $77.93 (0.59%) | $78.00 | $77.08 | 2.76 M | $50.97 B |
| 09/24/2026 | $78.68 | $77.74 (-1.19%) | $78.83 | $77.67 | 4.42 M | $50.84 B |
| 09/23/2026 | $80.52 | $79.00 (-1.89%) | $80.56 | $78.74 | 3.14 M | $51.67 B |
| 09/22/2026 | $80.94 | $80.98 (0.05%) | $81.70 | $80.67 | 2.89 M | $52.96 B |
| 09/21/2026 | $81.30 | $81.20 (-0.12%) | $81.61 | $80.82 | 3.17 M | $53.11 B |
| 09/18/2026 | $81.50 | $81.31 (-0.23%) | $81.83 | $81.00 | 6.15 M | $53.18 B |
| 09/17/2026 | $82.19 | $82.18 (-0.01%) | $82.53 | $81.32 | 3.94 M | $53.75 B |
| 09/16/2026 | $81.78 | $81.70 (-0.1%) | $82.48 | $81.35 | 4.13 M | $53.43 B |
| 09/15/2026 | $83.32 | $81.20 (-2.54%) | $83.32 | $80.98 | 3.93 M | $53.11 B |
| 09/14/2026 | $83.63 | $82.99 (-0.77%) | $84.13 | $82.82 | 2.45 M | $54.28 B |
| 09/11/2026 | $84.54 | $83.34 (-1.42%) | $84.94 | $83.18 | 1.74 M | $54.51 B |
| 09/10/2026 | $85.54 | $84.00 (-1.8%) | $85.81 | $83.82 | 2.54 M | $54.94 B |
| 09/09/2026 | $85.76 | $85.01 (-0.87%) | $86.15 | $84.65 | 3.07 M | $55.60 B |
| 09/08/2026 | $84.16 | $85.47 (1.56%) | $86.08 | $84.07 | 3.83 M | $55.90 B |
| 09/04/2026 | $84.00 | $84.04 (0.05%) | $84.56 | $83.55 | 2.71 M | $54.97 B |
| 09/03/2026 | $84.01 | $84.57 (0.67%) | $84.73 | $83.84 | 3.50 M | $55.31 B |
| 09/02/2026 | $83.59 | $83.79 (0.24%) | $84.42 | $82.56 | 6.58 M | $54.80 B |
| 09/01/2026 | $82.96 | $84.26 (1.57%) | $84.49 | $82.40 | 6.42 M | $55.11 B |
| 08/31/2026 | $79.98 | $81.70 (2.15%) | $82.57 | $79.59 | 9.47 M | $53.43 B |
| 08/28/2026 | $85.40 | $84.31 (-1.28%) | $87.19 | $83.58 | 4.96 M | $55.14 B |
| 08/27/2026 | $84.44 | $84.75 (0.37%) | $85.01 | $83.69 | 2.58 M | $55.43 B |
| 08/26/2026 | $84.12 | $85.28 (1.38%) | $85.47 | $84.01 | 2.14 M | $55.78 B |
| 08/25/2026 | $84.66 | $84.03 (-0.74%) | $85.00 | $83.99 | 2.98 M | $54.96 B |
| 08/24/2026 | $83.08 | $84.57 (1.79%) | $84.83 | $82.85 | 3.77 M | $55.31 B |
| 08/21/2026 | $87.64 | $82.89 (-5.42%) | $87.83 | $82.67 | 5.18 M | $54.21 B |
| 08/20/2026 | $85.05 | $87.38 (2.74%) | $88.14 | $85.05 | 4.95 M | $57.15 B |
| 08/19/2026 | $87.37 | $85.59 (-2.04%) | $87.55 | $85.43 | 2.67 M | $55.98 B |
| 08/18/2026 | $86.99 | $87.18 (0.22%) | $87.30 | $86.40 | 3.56 M | $57.02 B |
| 08/17/2026 | $86.16 | $85.94 (-0.26%) | $86.34 | $85.57 | 3.29 M | $56.21 B |
| 08/14/2026 | $86.39 | $86.41 (0.02%) | $87.26 | $86.24 | 3.42 M | $56.52 B |
| 08/13/2026 | $86.19 | $86.48 (0.34%) | $86.98 | $85.85 | 3.80 M | $56.56 B |
| 08/12/2026 | $85.57 | $85.92 (0.41%) | $86.73 | $85.29 | 4.03 M | $56.19 B |
| 08/11/2026 | $84.35 | $85.48 (1.34%) | $85.75 | $83.95 | 3.30 M | $55.91 B |
| 08/10/2026 | $83.85 | $84.31 (0.55%) | $85.16 | $83.85 | 4.59 M | $55.14 B |
| 08/07/2026 | $83.84 | $83.88 (0.05%) | $85.71 | $83.65 | 6.40 M | $54.86 B |
| 08/06/2026 | $84.64 | $84.35 (-0.34%) | $85.96 | $84.04 | 5.71 M | $55.17 B |
| 08/05/2026 | $86.67 | $84.66 (-2.32%) | $86.82 | $84.11 | 5.26 M | $55.35 B |
| 08/04/2026 | $87.49 | $86.65 (-0.96%) | $87.61 | $85.80 | 6.35 M | $56.65 B |
| 08/03/2026 | $88.34 | $87.73 (-0.69%) | $89.01 | $87.51 | 3.33 M | $57.36 B |
| 07/31/2026 | $89.54 | $88.55 (-1.11%) | $89.98 | $88.53 | 2.77 M | $57.88 B |
| 07/30/2026 | $88.72 | $89.58 (0.97%) | $89.70 | $88.21 | 4.47 M | $58.55 B |
| 07/29/2026 | $90.98 | $88.82 (-2.37%) | $91.48 | $88.62 | 2.77 M | $58.05 B |
| 07/28/2026 | $91.46 | $90.56 (-0.98%) | $93.02 | $90.53 | 2.22 M | $59.19 B |
| 07/27/2026 | $92.60 | $91.25 (-1.46%) | $93.15 | $91.13 | 1.98 M | $59.64 B |
| 07/24/2026 | $93.83 | $92.98 (-0.91%) | $94.25 | $92.76 | 2.58 M | $60.77 B |
| 07/23/2026 | $92.90 | $93.44 (0.58%) | $94.21 | $92.46 | 2.47 M | $61.07 B |
| 07/22/2026 | $91.63 | $93.05 (1.55%) | $93.41 | $91.36 | 2.99 M | $60.82 B |
| 07/21/2026 | $90.34 | $90.59 (0.28%) | $90.75 | $89.40 | 2.60 M | $59.21 B |
| 07/20/2026 | $92.51 | $90.69 (-1.97%) | $93.34 | $90.66 | 2.44 M | $59.27 B |
| 07/17/2026 | $94.55 | $92.25 (-2.43%) | $95.12 | $92.19 | 3.30 M | $60.29 B |
| 07/16/2026 | $92.51 | $93.15 (0.69%) | $93.47 | $92.35 | 2.29 M | $60.88 B |
| 07/15/2026 | $93.23 | $92.78 (-0.48%) | $94.24 | $92.46 | 2.50 M | $60.64 B |
| 07/14/2026 | $95.06 | $93.36 (-1.79%) | $95.61 | $93.32 | 2.33 M | $61.02 B |
| 07/13/2026 | $94.55 | $94.41 (-0.15%) | $95.33 | $93.97 | 2.46 M | $61.71 B |
| 07/10/2026 | $94.61 | $94.20 (-0.43%) | $95.01 | $93.80 | 2.41 M | $61.57 B |
| 07/09/2026 | $95.51 | $94.62 (-0.93%) | $95.97 | $93.85 | 3.59 M | $61.84 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.
