5 DAY PERFORMANCE
+1.31%
1 MONTH PERFORMANCE
+3.85%
3 MONTH PERFORMANCE
-2.48%
6 MONTH PERFORMANCE
+5.52%
YEAR-TO-DATE PERFORMANCE
+5.90%
1 YEAR PERFORMANCE
+24.07%
Sempra Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $93.82 | $94.27 (0.48%) | $94.31 | $92.90 | 4.17 M | $61.61 B |
| 06/25/2026 | $92.56 | $93.43 (0.94%) | $93.64 | $91.67 | 4.57 M | $61.06 B |
| 06/24/2026 | $92.72 | $92.73 (0.01%) | $92.93 | $91.49 | 2.98 M | $60.61 B |
| 06/23/2026 | $91.84 | $92.29 (0.49%) | $92.47 | $91.09 | 5.28 M | $60.32 B |
| 06/22/2026 | $90.67 | $91.62 (1.05%) | $92.14 | $90.00 | 4.65 M | $59.88 B |
| 06/18/2026 | $90.43 | $90.69 (0.29%) | $91.57 | $89.84 | 9.73 M | $59.27 B |
| 06/17/2026 | $91.05 | $90.25 (-0.88%) | $91.91 | $89.80 | 5.54 M | $58.99 B |
| 06/16/2026 | $92.03 | $91.77 (-0.28%) | $92.98 | $91.63 | 5.06 M | $59.98 B |
| 06/15/2026 | $91.88 | $91.93 (0.05%) | $92.65 | $91.20 | 4.88 M | $60.08 B |
| 06/12/2026 | $91.72 | $92.29 (0.62%) | $92.96 | $91.72 | 3.06 M | $60.32 B |
| 06/11/2026 | $91.44 | $91.54 (0.11%) | $92.68 | $91.25 | 4.15 M | $59.83 B |
| 06/10/2026 | $91.55 | $91.03 (-0.57%) | $91.74 | $90.42 | 3.15 M | $59.50 B |
| 06/09/2026 | $89.60 | $90.87 (1.42%) | $91.06 | $89.10 | 3.77 M | $59.39 B |
| 06/08/2026 | $91.48 | $89.00 (-2.71%) | $91.68 | $88.98 | 3.63 M | $58.17 B |
| 06/05/2026 | $90.46 | $91.42 (1.06%) | $92.12 | $90.46 | 2.96 M | $59.75 B |
| 06/04/2026 | $89.54 | $90.34 (0.89%) | $90.61 | $89.03 | 2.27 M | $59.05 B |
| 06/03/2026 | $89.79 | $89.53 (-0.29%) | $91.25 | $89.20 | 4.51 M | $58.52 B |
| 06/02/2026 | $87.66 | $89.55 (2.16%) | $89.65 | $87.66 | 4.15 M | $58.53 B |
| 06/01/2026 | $88.22 | $87.13 (-1.24%) | $89.37 | $87.10 | 2.97 M | $56.95 B |
| 05/29/2026 | $90.50 | $89.13 (-1.51%) | $90.53 | $88.59 | 9.73 M | $58.25 B |
| 05/28/2026 | $91.17 | $90.03 (-1.25%) | $91.42 | $89.48 | 3.00 M | $58.84 B |
| 05/27/2026 | $91.23 | $91.26 (0.03%) | $91.65 | $90.58 | 2.60 M | $59.65 B |
| 05/26/2026 | $93.34 | $91.55 (-1.92%) | $93.36 | $91.49 | 2.20 M | $59.84 B |
| 05/22/2026 | $91.91 | $92.80 (0.97%) | $93.03 | $91.26 | 2.20 M | $60.65 B |
| 05/21/2026 | $91.48 | $91.55 (0.08%) | $91.99 | $90.76 | 1.89 M | $59.84 B |
| 05/20/2026 | $91.60 | $91.46 (-0.15%) | $92.08 | $90.88 | 2.64 M | $59.78 B |
| 05/19/2026 | $90.04 | $91.31 (1.41%) | $91.37 | $89.51 | 3.27 M | $59.68 B |
| 05/18/2026 | $90.95 | $90.23 (-0.79%) | $91.19 | $88.97 | 3.05 M | $58.97 B |
| 05/15/2026 | $91.82 | $90.43 (-1.51%) | $92.02 | $89.68 | 5.37 M | $59.10 B |
| 05/14/2026 | $92.19 | $92.86 (0.73%) | $92.98 | $91.95 | 3.42 M | $60.69 B |
| 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 | $61.88 B |
| 04/30/2026 | $92.18 | $95.12 (3.19%) | $95.26 | $92.18 | 4.75 M | $62.17 B |
| 04/29/2026 | $92.35 | $92.64 (0.31%) | $93.60 | $92.30 | 2.61 M | $60.55 B |
| 04/28/2026 | $93.01 | $92.90 (-0.12%) | $93.76 | $92.48 | 2.63 M | $60.72 B |
| 04/27/2026 | $93.24 | $92.46 (-0.84%) | $94.06 | $92.30 | 3.05 M | $60.43 B |
| 04/24/2026 | $93.91 | $93.20 (-0.76%) | $94.08 | $93.08 | 2.72 M | $60.91 B |
| 04/23/2026 | $92.92 | $93.91 (1.07%) | $94.12 | $92.69 | 4.74 M | $61.38 B |
| 04/22/2026 | $93.99 | $92.38 (-1.71%) | $94.55 | $92.18 | 2.92 M | $60.38 B |
| 04/21/2026 | $94.50 | $93.15 (-1.43%) | $94.58 | $92.72 | 2.98 M | $60.88 B |
| 04/20/2026 | $94.28 | $93.38 (-0.95%) | $94.43 | $93.07 | 3.51 M | $61.03 B |
| 04/17/2026 | $95.40 | $94.02 (-1.45%) | $95.81 | $92.93 | 4.68 M | $61.45 B |
| 04/16/2026 | $95.22 | $95.79 (0.6%) | $96.05 | $94.66 | 3.61 M | $62.61 B |
| 04/15/2026 | $95.96 | $95.47 (-0.51%) | $96.41 | $95.03 | 2.85 M | $62.40 B |
| 04/14/2026 | $96.12 | $96.16 (0.04%) | $96.27 | $95.09 | 3.84 M | $62.85 B |
| 04/13/2026 | $98.65 | $96.23 (-2.45%) | $98.77 | $95.38 | 3.23 M | $62.89 B |
| 04/10/2026 | $99.57 | $98.82 (-0.75%) | $100.16 | $98.69 | 1.88 M | $64.59 B |
| 04/09/2026 | $98.75 | $99.75 (1.01%) | $101.04 | $98.41 | 2.68 M | $65.20 B |
| 04/08/2026 | $97.71 | $98.88 (1.2%) | $98.89 | $96.27 | 2.89 M | $64.63 B |
| 04/07/2026 | $97.80 | $98.46 (0.67%) | $99.11 | $97.56 | 2.21 M | $64.35 B |
| 04/06/2026 | $98.29 | $98.01 (-0.28%) | $98.91 | $97.45 | 3.13 M | $64.06 B |
| 04/02/2026 | $97.34 | $99.20 (1.91%) | $99.28 | $97.02 | 3.56 M | $64.84 B |
| 04/01/2026 | $97.01 | $97.41 (0.41%) | $98.45 | $96.69 | 2.60 M | $63.67 B |
| 03/31/2026 | $97.18 | $97.17 (-0.01%) | $97.44 | $96.23 | 4.76 M | $63.51 B |
| 03/30/2026 | $97.32 | $96.58 (-0.76%) | $97.61 | $96.20 | 3.30 M | $63.12 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.
