5 DAY PERFORMANCE
+9.24%
1 MONTH PERFORMANCE
+0.56%
3 MONTH PERFORMANCE
+0.75%
6 MONTH PERFORMANCE
-0.50%
YEAR-TO-DATE PERFORMANCE
+5.90%
1 YEAR PERFORMANCE
+12.79%
Sempra Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $95.10 | $95.33 (0.24%) | $96.02 | $94.41 | 3.11 M | $62.31 B |
| 07/07/2026 | $93.90 | $94.59 (0.73%) | $95.51 | $93.41 | 2.54 M | $61.82 B |
| 07/06/2026 | $93.02 | $92.95 (-0.08%) | $93.32 | $92.17 | 3.10 M | $60.75 B |
| 07/02/2026 | $92.16 | $93.06 (0.98%) | $93.20 | $91.83 | 2.17 M | $60.82 B |
| 07/01/2026 | $92.32 | $91.37 (-1.03%) | $93.11 | $91.28 | 3.62 M | $59.72 B |
| 06/30/2026 | $93.33 | $92.71 (-0.66%) | $93.76 | $92.43 | 7.16 M | $60.59 B |
| 06/29/2026 | $93.85 | $93.91 (0.06%) | $94.56 | $93.11 | 5.05 M | $61.38 B |
| 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 |
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.
