5 DAY PERFORMANCE
+4.26%
1 MONTH PERFORMANCE
+1.78%
3 MONTH PERFORMANCE
-1.55%
6 MONTH PERFORMANCE
-6.01%
YEAR-TO-DATE PERFORMANCE
+3.39%
1 YEAR PERFORMANCE
-5.21%
Sempra Energy Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $22.54 | $22.56 (0.09%) | $22.60 | $22.40 | 50,324 | $43.74 B |
| 03/11/2025 | $22.49 | $22.48 (-0.04%) | $22.56 | $22.40 | 81,937 | $43.69 B |
| 03/10/2025 | $22.51 | $22.45 (-0.27%) | $22.57 | $22.35 | 83,900 | $44.12 B |
| 03/07/2025 | $22.62 | $22.51 (-0.49%) | $22.70 | $22.41 | 21,900 | $44.02 B |
| 03/06/2025 | $22.70 | $22.58 (-0.53%) | $22.72 | $22.40 | 62,137 | $44.22 B |
| 03/05/2025 | $22.75 | $22.70 (-0.22%) | $22.78 | $22.62 | 27,538 | $45.67 B |
| 03/04/2025 | $22.81 | $22.70 (-0.48%) | $22.82 | $22.62 | 31,600 | $44.86 B |
| 03/03/2025 | $22.84 | $22.81 (-0.13%) | $22.96 | $22.70 | 51,344 | $45.37 B |
| 02/28/2025 | $22.85 | $22.82 (-0.13%) | $22.96 | $22.69 | 52,400 | $45.46 B |
| 02/27/2025 | $22.77 | $22.79 (0.09%) | $22.86 | $22.73 | 71,728 | $45.67 B |
| 02/26/2025 | $22.69 | $22.81 (0.53%) | $22.82 | $22.61 | 98,935 | $46.27 B |
| 02/25/2025 | $23.01 | $22.58 (-1.87%) | $23.06 | $22.48 | 169,327 | $44.87 B |
| 02/24/2025 | $23.00 | $23.04 (0.17%) | $23.13 | $22.93 | 68,700 | $55.37 B |
| 02/21/2025 | $23.05 | $22.96 (-0.39%) | $23.11 | $22.90 | 83,725 | $55.32 B |
| 02/20/2025 | $23.26 | $23.02 (-1.03%) | $23.26 | $22.98 | 52,300 | $54.51 B |
| 02/19/2025 | $23.20 | $23.17 (-0.13%) | $23.34 | $23.05 | 35,704 | $54.08 B |
| 02/18/2025 | $23.39 | $23.23 (-0.68%) | $23.40 | $23.16 | 39,700 | $53.63 B |
| 02/14/2025 | $23.41 | $23.37 (-0.17%) | $23.50 | $23.31 | 44,801 | $53.30 B |
| 02/13/2025 | $23.16 | $23.31 (0.65%) | $23.37 | $23.12 | 31,700 | $53.15 B |
| 02/12/2025 | $23.11 | $23.06 (-0.22%) | $23.28 | $23.02 | 32,501 | $52.56 B |
| 02/11/2025 | $23.28 | $23.28 (0%) | $23.34 | $23.15 | 19,902 | $52.87 B |
| 02/10/2025 | $23.33 | $23.31 (-0.09%) | $23.40 | $23.10 | 35,900 | $52.10 B |
| 02/07/2025 | $23.28 | $23.26 (-0.09%) | $23.35 | $23.17 | 29,400 | $51.95 B |
| 02/06/2025 | $23.50 | $23.36 (-0.6%) | $23.59 | $23.33 | 36,300 | $52.02 B |
| 02/05/2025 | $23.32 | $23.50 (0.77%) | $23.59 | $23.30 | 39,342 | $52.16 B |
| 02/04/2025 | $23.10 | $23.21 (0.48%) | $23.28 | $23.10 | 38,000 | $51.61 B |
| 02/03/2025 | $23.42 | $23.11 (-1.32%) | $23.69 | $23.07 | 38,630 | $52.34 B |
| 01/31/2025 | $23.94 | $23.46 (-2.01%) | $24.13 | $23.40 | 85,806 | $52.56 B |
| 01/30/2025 | $23.90 | $23.96 (0.25%) | $24.02 | $23.90 | 15,300 | $52.79 B |
| 01/29/2025 | $23.95 | $23.89 (-0.25%) | $24.03 | $23.81 | 25,000 | $51.95 B |
| 01/28/2025 | $24.17 | $23.95 (-0.91%) | $24.22 | $23.87 | 27,533 | $51.81 B |
| 01/27/2025 | $23.55 | $24.23 (2.89%) | $24.23 | $23.55 | 73,400 | $52.06 B |
| 01/24/2025 | $23.43 | $23.56 (0.55%) | $23.62 | $23.43 | 28,840 | $52.42 B |
| 01/23/2025 | $23.45 | $23.46 (0.04%) | $23.54 | $23.36 | 40,713 | $52.48 B |
| 01/22/2025 | $23.52 | $23.55 (0.13%) | $23.56 | $23.41 | 30,821 | $52.47 B |
| 01/21/2025 | $23.21 | $23.52 (1.34%) | $23.52 | $23.21 | 52,315 | $54.83 B |
| 01/17/2025 | $23.22 | $23.14 (-0.34%) | $23.34 | $22.92 | 33,400 | $53.98 B |
| 01/16/2025 | $22.83 | $23.12 (1.27%) | $23.35 | $22.68 | 117,611 | $53.23 B |
| 01/15/2025 | $22.69 | $22.83 (0.62%) | $22.99 | $22.54 | 81,617 | $52.23 B |
| 01/14/2025 | $22.48 | $22.44 (-0.18%) | $22.70 | $22.33 | 93,907 | $49.50 B |
| 01/13/2025 | $23.05 | $22.45 (-2.6%) | $23.16 | $22.33 | 150,548 | $48.76 B |
| 01/10/2025 | $23.24 | $23.09 (-0.65%) | $23.30 | $23.03 | 97,400 | $49.90 B |
| 01/08/2025 | $23.38 | $23.38 (0%) | $23.38 | $23.20 | 35,600 | $52.49 B |
| 01/07/2025 | $23.41 | $23.38 (-0.13%) | $23.50 | $23.18 | 126,600 | $53.38 B |
| 01/06/2025 | $23.42 | $23.47 (0.21%) | $23.56 | $23.31 | 87,903 | $53.56 B |
| 01/03/2025 | $23.30 | $23.44 (0.6%) | $23.60 | $23.26 | 83,226 | $55.56 B |
| 01/02/2025 | $22.90 | $23.24 (1.48%) | $23.30 | $22.88 | 116,941 | $55.22 B |
| 12/31/2024 | $22.84 | $22.70 (-0.61%) | $23.09 | $22.58 | 605,122 | $55.59 B |
| 12/30/2024 | $23.05 | $22.85 (-0.87%) | $23.26 | $22.78 | 236,248 | $55.36 B |
| 12/27/2024 | $23.25 | $23.05 (-0.86%) | $23.25 | $23.04 | 83,743 | $55.62 B |
| 12/26/2024 | $23.22 | $23.21 (-0.04%) | $23.36 | $23.16 | 45,900 | $55.52 B |
| 12/24/2024 | $23.44 | $23.32 (-0.51%) | $23.44 | $23.11 | 36,600 | $55.74 B |
| 12/23/2024 | $23.36 | $23.39 (0.13%) | $23.46 | $23.31 | 42,312 | $55.16 B |
| 12/20/2024 | $23.44 | $23.44 (0%) | $23.51 | $23.30 | 94,400 | $55.02 B |
| 12/19/2024 | $23.36 | $23.36 (0%) | $23.55 | $23.19 | 87,946 | $54.44 B |
| 12/18/2024 | $23.42 | $23.51 (0.38%) | $23.67 | $23.40 | 108,700 | $53.93 B |
| 12/17/2024 | $23.36 | $23.46 (0.43%) | $23.50 | $23.28 | 53,636 | $55.11 B |
| 12/16/2024 | $23.50 | $23.41 (-0.38%) | $23.50 | $23.24 | 102,600 | $56.17 B |
| 12/13/2024 | $23.48 | $23.40 (-0.34%) | $23.48 | $23.35 | 81,413 | $56.51 B |
| 12/12/2024 | $23.90 | $23.84 (-0.25%) | $23.94 | $23.80 | 98,200 | $55.73 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.
