5 DAY PERFORMANCE
+5.88%
1 MONTH PERFORMANCE
+5.38%
3 MONTH PERFORMANCE
+1.96%
6 MONTH PERFORMANCE
+0.40%
YEAR-TO-DATE PERFORMANCE
+1.04%
1 YEAR PERFORMANCE
+7.61%
Sempra Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $21.51 | $21.55 (0.19%) | $21.62 | $21.51 | 19.55 K | $14.08 B |
| 05/05/2026 | $21.62 | $21.50 (-0.56%) | $21.63 | $21.45 | 27.60 K | $14.05 B |
| 05/04/2026 | $21.57 | $21.56 (-0.05%) | $21.63 | $21.45 | 42.60 K | $14.09 B |
| 05/01/2026 | $21.60 | $21.60 (0%) | $21.68 | $21.57 | 23.50 K | $14.12 B |
| 04/30/2026 | $21.53 | $21.57 (0.19%) | $21.67 | $21.47 | 61.44 K | $14.10 B |
| 04/29/2026 | $21.58 | $21.47 (-0.51%) | $21.62 | $21.45 | 20.55 K | $14.03 B |
| 04/28/2026 | $21.74 | $21.62 (-0.55%) | $21.77 | $21.58 | 26.41 K | $14.13 B |
| 04/27/2026 | $21.69 | $21.70 (0.05%) | $21.76 | $21.63 | 16.01 K | $14.18 B |
| 04/24/2026 | $21.74 | $21.69 (-0.23%) | $21.78 | $21.65 | 28.90 K | $14.18 B |
| 04/23/2026 | $21.74 | $21.69 (-0.23%) | $21.80 | $21.65 | 62.83 K | $14.18 B |
| 04/22/2026 | $21.75 | $21.74 (-0.05%) | $21.82 | $21.68 | 20.20 K | $14.21 B |
| 04/21/2026 | $21.93 | $21.75 (-0.82%) | $21.93 | $21.73 | 31.33 K | $14.22 B |
| 04/20/2026 | $21.97 | $21.93 (-0.18%) | $21.97 | $21.86 | 23.00 K | $14.33 B |
| 04/17/2026 | $21.93 | $21.97 (0.18%) | $22.03 | $21.85 | 32.00 K | $14.36 B |
| 04/16/2026 | $21.91 | $21.75 (-0.73%) | $21.92 | $21.75 | 21.91 K | $14.22 B |
| 04/15/2026 | $21.89 | $21.85 (-0.18%) | $21.89 | $21.75 | 30.00 K | $14.28 B |
| 04/14/2026 | $21.65 | $21.79 (0.65%) | $21.87 | $21.65 | 42.20 K | $14.24 B |
| 04/13/2026 | $21.58 | $21.64 (0.28%) | $21.75 | $21.37 | 45.92 K | $14.14 B |
| 04/10/2026 | $21.37 | $21.56 (0.89%) | $21.60 | $21.26 | 51.80 K | $14.09 B |
| 04/09/2026 | $21.27 | $21.36 (0.42%) | $21.38 | $21.22 | 31.60 K | $13.96 B |
| 04/08/2026 | $21.45 | $21.27 (-0.84%) | $21.50 | $21.24 | 35.22 K | $13.90 B |
| 04/07/2026 | $21.18 | $21.20 (0.09%) | $21.22 | $21.07 | 29.20 K | $13.86 B |
| 04/06/2026 | $21.17 | $21.11 (-0.28%) | $21.27 | $21.10 | 30.20 K | $13.80 B |
| 04/02/2026 | $20.77 | $21.15 (1.83%) | $21.17 | $20.71 | 41.60 K | $13.82 B |
| 04/01/2026 | $20.74 | $20.82 (0.39%) | $21.01 | $20.72 | 103.80 K | $13.61 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 | $13.68 B |
| 03/27/2026 | $21.36 | $21.17 (-0.89%) | $21.38 | $21.14 | 27.50 K | $13.84 B |
| 03/26/2026 | $21.59 | $21.40 (-0.88%) | $21.67 | $21.35 | 50.60 K | $13.99 B |
| 03/25/2026 | $21.75 | $21.71 (-0.18%) | $21.85 | $21.68 | 29.10 K | $14.19 B |
| 03/24/2026 | $21.79 | $21.71 (-0.37%) | $21.84 | $21.38 | 34.50 K | $14.19 B |
| 03/23/2026 | $21.65 | $21.91 (1.2%) | $21.96 | $21.65 | 42.80 K | $14.32 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.
