5 DAY PERFORMANCE
+12.20%
1 MONTH PERFORMANCE
+8.98%
3 MONTH PERFORMANCE
+5.88%
6 MONTH PERFORMANCE
+3.76%
YEAR-TO-DATE PERFORMANCE
+1.04%
1 YEAR PERFORMANCE
-4.69%
Sempra Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $19.58 | $19.74 (0.82%) | $19.75 | $19.50 | 71.59 K | $12.91 B |
| 09/18/2026 | $19.68 | $19.55 (-0.66%) | $19.69 | $19.44 | 48.82 K | $12.79 B |
| 09/17/2026 | $19.90 | $19.66 (-1.21%) | $19.99 | $19.59 | 63.32 K | $12.86 B |
| 09/16/2026 | $19.45 | $19.91 (2.37%) | $20.09 | $19.44 | 88.40 K | $13.02 B |
| 09/15/2026 | $19.43 | $19.54 (0.57%) | $19.75 | $19.43 | 103.03 K | $12.78 B |
| 09/14/2026 | $19.90 | $19.88 (-0.1%) | $19.99 | $19.76 | 27.40 K | $13.00 B |
| 09/11/2026 | $19.86 | $19.92 (0.3%) | $20.07 | $19.75 | 38.51 K | $13.03 B |
| 09/10/2026 | $19.80 | $19.76 (-0.2%) | $19.97 | $19.75 | 50.50 K | $12.92 B |
| 09/09/2026 | $19.88 | $19.92 (0.2%) | $20.02 | $19.75 | 111.00 K | $13.03 B |
| 09/08/2026 | $20.01 | $19.94 (-0.35%) | $20.03 | $19.90 | 57.50 K | $13.04 B |
| 09/04/2026 | $19.95 | $19.94 (-0.05%) | $20.05 | $19.89 | 30.90 K | $13.04 B |
| 09/03/2026 | $20.05 | $19.93 (-0.6%) | $20.09 | $19.91 | 64.64 K | $13.03 B |
| 09/02/2026 | $19.98 | $20.00 (0.1%) | $20.03 | $19.90 | 74.73 K | $13.08 B |
| 09/01/2026 | $20.12 | $19.96 (-0.8%) | $20.18 | $19.91 | 60.05 K | $13.05 B |
| 08/31/2026 | $20.30 | $20.21 (-0.44%) | $20.33 | $20.03 | 110.64 K | $13.22 B |
| 08/28/2026 | $20.55 | $20.45 (-0.49%) | $20.60 | $20.35 | 90.00 K | $13.38 B |
| 08/27/2026 | $20.62 | $20.55 (-0.34%) | $20.62 | $20.48 | 47.65 K | $13.44 B |
| 08/26/2026 | $20.66 | $20.60 (-0.29%) | $20.66 | $20.56 | 55.91 K | $13.47 B |
| 08/25/2026 | $20.48 | $20.70 (1.07%) | $20.70 | $20.48 | 78.24 K | $13.54 B |
| 08/24/2026 | $20.53 | $20.48 (-0.24%) | $20.53 | $20.41 | 30.00 K | $13.39 B |
| 08/21/2026 | $20.53 | $20.50 (-0.15%) | $20.58 | $20.41 | 28.50 K | $13.41 B |
| 08/20/2026 | $20.53 | $20.50 (-0.15%) | $20.60 | $20.41 | 36.10 K | $13.41 B |
| 08/19/2026 | $20.58 | $20.55 (-0.15%) | $20.64 | $20.46 | 72.00 K | $13.44 B |
| 08/18/2026 | $20.58 | $20.51 (-0.34%) | $20.58 | $20.46 | 46.90 K | $13.41 B |
| 08/17/2026 | $20.67 | $20.58 (-0.44%) | $20.67 | $20.52 | 171.10 K | $13.46 B |
| 08/14/2026 | $20.61 | $20.67 (0.29%) | $20.71 | $20.60 | 32.40 K | $13.52 B |
| 08/13/2026 | $20.54 | $20.65 (0.54%) | $20.66 | $20.54 | 40.20 K | $13.51 B |
| 08/12/2026 | $20.64 | $20.57 (-0.34%) | $20.77 | $20.53 | 53.20 K | $13.45 B |
| 08/11/2026 | $20.56 | $20.57 (0.05%) | $20.84 | $20.56 | 29.44 K | $13.45 B |
| 08/10/2026 | $20.65 | $20.63 (-0.1%) | $20.65 | $20.54 | 55.00 K | $13.49 B |
| 08/07/2026 | $20.80 | $20.65 (-0.72%) | $20.80 | $20.61 | 35.20 K | $13.51 B |
| 08/06/2026 | $20.73 | $20.67 (-0.29%) | $20.76 | $20.65 | 40.14 K | $13.52 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 |
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.
