5 DAY PERFORMANCE
+7.15%
1 MONTH PERFORMANCE
+4.69%
3 MONTH PERFORMANCE
+4.05%
6 MONTH PERFORMANCE
-1.85%
YEAR-TO-DATE PERFORMANCE
+1.04%
1 YEAR PERFORMANCE
+1.45%
Sempra Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $20.73 | $20.67 (-0.29%) | $20.76 | $20.65 | 40.14 K | $13.51 B |
| 08/05/2026 | $20.94 | $20.75 (-0.91%) | $21.05 | $20.75 | 29.12 K | $13.57 B |
| 08/04/2026 | $21.07 | $20.87 (-0.95%) | $21.07 | $20.87 | 45.30 K | $13.65 B |
| 08/03/2026 | $20.89 | $21.00 (0.53%) | $21.03 | $20.84 | 79.11 K | $13.73 B |
| 07/31/2026 | $21.15 | $20.85 (-1.42%) | $21.22 | $20.71 | 121.40 K | $13.63 B |
| 07/30/2026 | $21.15 | $21.14 (-0.05%) | $21.20 | $21.08 | 49.60 K | $13.82 B |
| 07/29/2026 | $21.26 | $21.13 (-0.61%) | $21.27 | $21.06 | 44.42 K | $13.81 B |
| 07/28/2026 | $21.21 | $21.20 (-0.05%) | $21.27 | $21.17 | 31.52 K | $13.86 B |
| 07/27/2026 | $21.27 | $21.19 (-0.38%) | $21.33 | $21.14 | 28.41 K | $13.85 B |
| 07/24/2026 | $21.14 | $21.17 (0.14%) | $21.25 | $21.07 | 29.40 K | $13.84 B |
| 07/23/2026 | $21.20 | $21.19 (-0.05%) | $21.31 | $21.03 | 49.70 K | $13.85 B |
| 07/22/2026 | $21.30 | $21.25 (-0.23%) | $21.30 | $21.23 | 47.60 K | $13.89 B |
| 07/21/2026 | $21.37 | $21.30 (-0.33%) | $21.49 | $21.30 | 36.50 K | $13.92 B |
| 07/20/2026 | $21.35 | $21.37 (0.09%) | $21.45 | $21.35 | 40.10 K | $13.97 B |
| 07/17/2026 | $21.40 | $21.39 (-0.05%) | $21.43 | $21.30 | 111.20 K | $13.98 B |
| 07/16/2026 | $21.33 | $21.40 (0.33%) | $21.45 | $21.31 | 29.60 K | $13.99 B |
| 07/15/2026 | $21.34 | $21.42 (0.37%) | $21.46 | $21.33 | 195.21 K | $14.00 B |
| 07/14/2026 | $21.39 | $21.33 (-0.28%) | $21.39 | $21.31 | 92.90 K | $13.94 B |
| 07/13/2026 | $21.39 | $21.31 (-0.37%) | $21.39 | $21.31 | 48.62 K | $13.93 B |
| 07/10/2026 | $21.34 | $21.38 (0.19%) | $21.45 | $21.27 | 36.50 K | $13.97 B |
| 07/09/2026 | $21.30 | $21.41 (0.52%) | $21.44 | $21.28 | 45.00 K | $13.99 B |
| 07/08/2026 | $21.40 | $21.34 (-0.28%) | $21.40 | $21.22 | 76.10 K | $13.95 B |
| 07/07/2026 | $21.43 | $21.34 (-0.42%) | $21.49 | $21.30 | 54.81 K | $13.95 B |
| 07/06/2026 | $21.14 | $21.35 (0.99%) | $21.35 | $21.11 | 54.81 K | $13.95 B |
| 07/02/2026 | $21.13 | $21.14 (0.05%) | $21.22 | $21.08 | 43.20 K | $13.82 B |
| 07/01/2026 | $20.94 | $21.13 (0.91%) | $21.16 | $20.92 | 54.40 K | $13.81 B |
| 06/30/2026 | $20.96 | $20.86 (-0.48%) | $21.19 | $20.75 | 578.40 K | $13.63 B |
| 06/29/2026 | $20.83 | $20.96 (0.62%) | $21.13 | $20.78 | 64.20 K | $13.70 B |
| 06/26/2026 | $20.89 | $20.80 (-0.43%) | $20.97 | $20.71 | 90.20 K | $13.59 B |
| 06/25/2026 | $20.90 | $20.95 (0.24%) | $20.99 | $20.83 | 132.50 K | $13.69 B |
| 06/24/2026 | $20.88 | $20.90 (0.1%) | $21.00 | $20.78 | 126.80 K | $13.66 B |
| 06/23/2026 | $20.84 | $20.83 (-0.05%) | $21.00 | $20.77 | 69.32 K | $13.61 B |
| 06/22/2026 | $21.10 | $20.92 (-0.85%) | $21.10 | $20.88 | 40.60 K | $13.67 B |
| 06/18/2026 | $21.04 | $21.10 (0.29%) | $21.14 | $20.93 | 71.90 K | $13.79 B |
| 06/17/2026 | $20.95 | $20.90 (-0.24%) | $21.00 | $20.84 | 34.90 K | $13.66 B |
| 06/16/2026 | $20.96 | $20.92 (-0.19%) | $21.04 | $20.83 | 71.00 K | $13.67 B |
| 06/15/2026 | $21.13 | $20.95 (-0.85%) | $21.20 | $20.93 | 50.30 K | $13.69 B |
| 06/12/2026 | $21.39 | $21.33 (-0.28%) | $21.40 | $21.29 | 30.30 K | $13.94 B |
| 06/11/2026 | $21.14 | $21.36 (1.04%) | $21.43 | $21.14 | 293.15 K | $13.96 B |
| 06/10/2026 | $20.89 | $21.12 (1.1%) | $21.27 | $20.88 | 72.30 K | $13.80 B |
| 06/09/2026 | $20.98 | $20.98 (0%) | $21.14 | $20.80 | 75.40 K | $13.71 B |
| 06/08/2026 | $21.08 | $20.94 (-0.66%) | $21.47 | $20.91 | 50.50 K | $13.69 B |
| 06/05/2026 | $21.28 | $21.07 (-0.99%) | $21.28 | $21.04 | 49.86 K | $13.77 B |
| 06/04/2026 | $21.31 | $21.30 (-0.05%) | $21.46 | $21.24 | 19.70 K | $13.92 B |
| 06/03/2026 | $21.43 | $21.31 (-0.55%) | $21.43 | $21.31 | 21.23 K | $13.93 B |
| 06/02/2026 | $21.56 | $21.52 (-0.19%) | $21.65 | $21.43 | 77.30 K | $14.07 B |
| 06/01/2026 | $21.30 | $21.60 (1.41%) | $21.62 | $21.30 | 30.11 K | $14.12 B |
| 05/29/2026 | $21.26 | $21.40 (0.66%) | $21.47 | $21.26 | 100.70 K | $13.99 B |
| 05/28/2026 | $21.33 | $21.30 (-0.14%) | $21.56 | $21.30 | 25.81 K | $13.92 B |
| 05/27/2026 | $21.25 | $21.20 (-0.24%) | $21.59 | $21.20 | 63.30 K | $13.86 B |
| 05/26/2026 | $21.27 | $21.29 (0.09%) | $21.34 | $21.20 | 27.60 K | $13.91 B |
| 05/22/2026 | $21.28 | $21.20 (-0.38%) | $21.28 | $21.13 | 13.50 K | $13.86 B |
| 05/21/2026 | $21.19 | $21.20 (0.05%) | $21.34 | $21.10 | 21.40 K | $13.86 B |
| 05/20/2026 | $21.23 | $21.30 (0.33%) | $21.34 | $21.18 | 25.44 K | $13.92 B |
| 05/19/2026 | $21.20 | $21.17 (-0.14%) | $21.25 | $21.15 | 22.00 K | $13.84 B |
| 05/18/2026 | $21.33 | $21.30 (-0.14%) | $21.46 | $21.25 | 32.80 K | $13.92 B |
| 05/15/2026 | $21.46 | $21.29 (-0.79%) | $21.48 | $21.29 | 23.11 K | $13.91 B |
| 05/14/2026 | $21.61 | $21.55 (-0.28%) | $21.75 | $21.53 | 19.40 K | $14.08 B |
| 05/13/2026 | $21.62 | $21.61 (-0.05%) | $21.66 | $21.58 | 26.10 K | $14.12 B |
| 05/12/2026 | $21.59 | $21.65 (0.28%) | $21.65 | $21.51 | 24.10 K | $14.15 B |
| 05/11/2026 | $21.61 | $21.59 (-0.09%) | $21.64 | $21.52 | 36.70 K | $14.11 B |
| 05/08/2026 | $21.55 | $21.62 (0.32%) | $21.62 | $21.47 | 43.04 K | $14.13 B |
| 05/07/2026 | $21.56 | $21.47 (-0.42%) | $21.57 | $21.45 | 35.21 K | $14.03 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.
