5 DAY PERFORMANCE
+3.43%
1 MONTH PERFORMANCE
+5.83%
3 MONTH PERFORMANCE
-1.85%
6 MONTH PERFORMANCE
-0.31%
YEAR-TO-DATE PERFORMANCE
+1.04%
1 YEAR PERFORMANCE
+8.39%
Sempra Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $21.51 | $21.55 (0.19%) | $21.62 | $21.51 | 19.24 K | $14.09 B |
| 05/05/2026 | $21.62 | $21.50 (-0.56%) | $21.63 | $21.45 | 27.60 K | $14.04 B |
| 05/04/2026 | $21.57 | $21.56 (-0.05%) | $21.63 | $21.45 | 42.60 K | $14.08 B |
| 05/01/2026 | $21.60 | $21.60 (0%) | $21.68 | $21.57 | 23.50 K | $14.11 B |
| 04/30/2026 | $21.53 | $21.57 (0.19%) | $21.67 | $21.47 | 61.44 K | $14.09 B |
| 04/29/2026 | $21.58 | $21.47 (-0.51%) | $21.62 | $21.45 | 20.55 K | $14.02 B |
| 04/28/2026 | $21.74 | $21.62 (-0.55%) | $21.77 | $21.58 | 26.41 K | $14.12 B |
| 04/27/2026 | $21.69 | $21.70 (0.05%) | $21.76 | $21.63 | 16.01 K | $14.17 B |
| 04/24/2026 | $21.74 | $21.69 (-0.23%) | $21.78 | $21.65 | 28.90 K | $14.17 B |
| 04/23/2026 | $21.74 | $21.69 (-0.23%) | $21.80 | $21.65 | 62.83 K | $14.17 B |
| 04/22/2026 | $21.75 | $21.74 (-0.05%) | $21.82 | $21.68 | 20.20 K | $14.20 B |
| 04/21/2026 | $21.93 | $21.75 (-0.82%) | $21.93 | $21.73 | 31.33 K | $14.21 B |
| 04/20/2026 | $21.97 | $21.93 (-0.18%) | $21.97 | $21.86 | 23.00 K | $14.32 B |
| 04/17/2026 | $21.93 | $21.97 (0.18%) | $22.03 | $21.85 | 32.00 K | $14.35 B |
| 04/16/2026 | $21.91 | $21.75 (-0.73%) | $21.92 | $21.75 | 21.91 K | $14.21 B |
| 04/15/2026 | $21.89 | $21.85 (-0.18%) | $21.89 | $21.75 | 30.00 K | $14.27 B |
| 04/14/2026 | $21.65 | $21.79 (0.65%) | $21.87 | $21.65 | 42.20 K | $14.23 B |
| 04/13/2026 | $21.58 | $21.64 (0.28%) | $21.75 | $21.37 | 45.92 K | $14.13 B |
| 04/10/2026 | $21.37 | $21.56 (0.89%) | $21.60 | $21.26 | 51.80 K | $14.08 B |
| 04/09/2026 | $21.27 | $21.36 (0.42%) | $21.38 | $21.22 | 31.60 K | $13.95 B |
| 04/08/2026 | $21.45 | $21.27 (-0.84%) | $21.50 | $21.24 | 35.22 K | $13.89 B |
| 04/07/2026 | $21.18 | $21.20 (0.09%) | $21.22 | $21.07 | 29.20 K | $13.85 B |
| 04/06/2026 | $21.17 | $21.11 (-0.28%) | $21.27 | $21.10 | 30.20 K | $13.79 B |
| 04/02/2026 | $20.77 | $21.15 (1.83%) | $21.17 | $20.71 | 41.60 K | $13.81 B |
| 04/01/2026 | $20.74 | $20.82 (0.39%) | $21.01 | $20.72 | 103.80 K | $13.60 B |
| 03/31/2026 | $21.08 | $20.60 (-2.28%) | $21.25 | $20.30 | 328.00 K | $13.46 B |
| 03/30/2026 | $21.19 | $20.93 (-1.23%) | $21.42 | $20.92 | 51.80 K | $13.67 B |
| 03/27/2026 | $21.36 | $21.17 (-0.89%) | $21.38 | $21.14 | 27.50 K | $13.83 B |
| 03/26/2026 | $21.59 | $21.40 (-0.88%) | $21.67 | $21.35 | 50.60 K | $13.98 B |
| 03/25/2026 | $21.75 | $21.71 (-0.18%) | $21.85 | $21.68 | 29.10 K | $14.18 B |
| 03/24/2026 | $21.79 | $21.71 (-0.37%) | $21.84 | $21.38 | 34.50 K | $14.18 B |
| 03/23/2026 | $21.65 | $21.91 (1.2%) | $21.96 | $21.65 | 42.80 K | $14.31 B |
| 03/20/2026 | $22.06 | $21.53 (-2.4%) | $22.06 | $21.48 | 43.10 K | $14.06 B |
| 03/19/2026 | $21.80 | $22.00 (0.92%) | $22.06 | $21.80 | 36.00 K | $14.37 B |
| 03/18/2026 | $22.00 | $21.92 (-0.36%) | $22.07 | $21.85 | 32.80 K | $14.32 B |
| 03/17/2026 | $21.96 | $21.97 (0.05%) | $22.10 | $21.92 | 25.10 K | $14.35 B |
| 03/16/2026 | $21.90 | $21.89 (-0.05%) | $21.98 | $21.74 | 35.20 K | $14.30 B |
| 03/13/2026 | $21.88 | $21.84 (-0.18%) | $22.02 | $21.81 | 33.83 K | $14.27 B |
| 03/12/2026 | $22.23 | $22.25 (0.09%) | $22.41 | $22.23 | 44.50 K | $14.53 B |
| 03/11/2026 | $22.41 | $22.30 (-0.49%) | $22.47 | $22.30 | 18.80 K | $14.57 B |
| 03/10/2026 | $22.41 | $22.39 (-0.09%) | $22.55 | $22.38 | 58.40 K | $14.62 B |
| 03/09/2026 | $22.63 | $22.41 (-0.97%) | $22.63 | $22.32 | 51.90 K | $14.64 B |
| 03/06/2026 | $22.67 | $22.63 (-0.18%) | $22.71 | $22.50 | 38.90 K | $4.16 B |
| 03/05/2026 | $22.82 | $22.68 (-0.61%) | $22.82 | $22.63 | 28.10 K | $4.15 B |
| 03/04/2026 | $22.60 | $22.79 (0.84%) | $22.88 | $22.60 | 40.20 K | $4.13 B |
| 03/03/2026 | $22.59 | $22.57 (-0.09%) | $22.73 | $22.55 | 29.50 K | $4.17 B |
| 03/02/2026 | $22.46 | $22.73 (1.2%) | $22.75 | $22.42 | 61.80 K | $4.14 B |
| 02/27/2026 | $22.67 | $22.50 (-0.75%) | $22.70 | $22.48 | 236.40 K | $14.70 B |
| 02/26/2026 | $22.80 | $22.71 (-0.39%) | $22.84 | $22.65 | 26.10 K | $14.83 B |
| 02/25/2026 | $22.70 | $22.76 (0.26%) | $22.84 | $22.66 | 55.20 K | $14.87 B |
| 02/24/2026 | $22.68 | $22.67 (-0.04%) | $22.78 | $22.62 | 50.00 K | $14.81 B |
| 02/23/2026 | $22.94 | $22.71 (-1%) | $22.94 | $22.71 | 27.20 K | $14.83 B |
| 02/20/2026 | $22.86 | $22.90 (0.17%) | $22.96 | $22.83 | 35.90 K | $14.96 B |
| 02/19/2026 | $22.94 | $22.83 (-0.48%) | $23.03 | $22.80 | 38.70 K | $14.91 B |
| 02/18/2026 | $23.18 | $23.02 (-0.69%) | $23.22 | $22.95 | 60.10 K | $15.04 B |
| 02/17/2026 | $23.03 | $23.10 (0.3%) | $23.18 | $22.87 | 50.50 K | $15.09 B |
| 02/13/2026 | $22.88 | $22.96 (0.35%) | $23.01 | $22.78 | 36.40 K | $15.00 B |
| 02/12/2026 | $22.85 | $22.88 (0.13%) | $22.96 | $22.84 | 22.30 K | $14.94 B |
| 02/11/2026 | $22.94 | $22.86 (-0.35%) | $23.00 | $22.85 | 617.40 K | $14.93 B |
| 02/10/2026 | $22.84 | $22.89 (0.22%) | $23.00 | $22.75 | 356.50 K | $14.95 B |
| 02/09/2026 | $22.80 | $22.85 (0.22%) | $22.85 | $22.59 | 34.10 K | $14.92 B |
| 02/06/2026 | $22.66 | $22.76 (0.44%) | $22.82 | $22.55 | 53.40 K | $14.87 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.
