5 DAY PERFORMANCE
+0.25%
1 MONTH PERFORMANCE
-5.07%
3 MONTH PERFORMANCE
-0.75%
6 MONTH PERFORMANCE
+3.37%
YEAR-TO-DATE PERFORMANCE
-5.47%
1 YEAR PERFORMANCE
+15.28%
Sempra Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2025 | $82.79 | $82.89 (0.12%) | $83.45 | $82.42 | 544,912 | $52.49 B |
| 01/29/2025 | $81.83 | $81.98 (0.18%) | $83.00 | $81.83 | 2.60 M | $51.95 B |
| 01/28/2025 | $82.24 | $81.75 (-0.6%) | $82.31 | $81.00 | 4.46 M | $51.81 B |
| 01/27/2025 | $82.56 | $82.15 (-0.5%) | $83.02 | $80.23 | 6.81 M | $52.06 B |
| 01/24/2025 | $82.26 | $82.71 (0.55%) | $83.31 | $82.26 | 3.68 M | $52.42 B |
| 01/23/2025 | $82.95 | $82.81 (-0.17%) | $83.53 | $82.52 | 4.59 M | $52.48 B |
| 01/22/2025 | $86.02 | $82.80 (-3.74%) | $86.25 | $82.65 | 4.42 M | $52.47 B |
| 01/21/2025 | $85.85 | $86.51 (0.77%) | $87.12 | $85.44 | 5.33 M | $54.83 B |
| 01/17/2025 | $84.19 | $85.18 (1.18%) | $85.33 | $83.72 | 3.63 M | $53.98 B |
| 01/16/2025 | $82.29 | $83.99 (2.07%) | $84.13 | $82.02 | 7.82 M | $53.23 B |
| 01/15/2025 | $79.42 | $82.42 (3.78%) | $83.19 | $79.32 | 10.26 M | $52.23 B |
| 01/14/2025 | $77.70 | $78.11 (0.53%) | $79.22 | $77.19 | 6.08 M | $49.50 B |
| 01/13/2025 | $78.93 | $76.94 (-2.52%) | $79.10 | $76.72 | 9.33 M | $48.76 B |
| 01/10/2025 | $81.86 | $78.73 (-3.82%) | $82.46 | $78.60 | 8.19 M | $49.90 B |
| 01/08/2025 | $84.19 | $82.82 (-1.63%) | $84.41 | $81.29 | 6.21 M | $52.49 B |
| 01/07/2025 | $84.79 | $84.23 (-0.66%) | $85.20 | $84.06 | 4.26 M | $53.38 B |
| 01/06/2025 | $87.32 | $84.51 (-3.22%) | $87.38 | $84.20 | 3.08 M | $53.56 B |
| 01/03/2025 | $87.42 | $87.67 (0.29%) | $87.95 | $86.85 | 2.84 M | $55.56 B |
| 01/02/2025 | $88.31 | $87.13 (-1.34%) | $88.65 | $86.80 | 2.33 M | $55.22 B |
| 12/31/2024 | $87.28 | $87.72 (0.5%) | $88.02 | $87.25 | 1.83 M | $55.59 B |
| 12/30/2024 | $87.20 | $87.35 (0.17%) | $87.64 | $86.32 | 4.38 M | $55.36 B |
| 12/27/2024 | $87.00 | $87.77 (0.89%) | $88.16 | $87.00 | 1.79 M | $55.62 B |
| 12/26/2024 | $87.51 | $87.61 (0.11%) | $87.74 | $87.00 | 7.24 M | $55.52 B |
| 12/24/2024 | $86.96 | $87.96 (1.15%) | $87.97 | $86.67 | 795,600 | $55.74 B |
| 12/23/2024 | $86.65 | $87.04 (0.45%) | $87.07 | $85.81 | 2.79 M | $55.16 B |
| 12/20/2024 | $85.34 | $86.81 (1.72%) | $87.23 | $85.34 | 4.75 M | $55.02 B |
| 12/19/2024 | $85.33 | $85.90 (0.67%) | $86.68 | $85.10 | 3.53 M | $54.44 B |
| 12/18/2024 | $87.01 | $85.09 (-2.21%) | $87.94 | $85.06 | 3.34 M | $53.93 B |
| 12/17/2024 | $87.58 | $86.96 (-0.71%) | $88.58 | $86.36 | 4.19 M | $55.11 B |
| 12/16/2024 | $89.11 | $88.63 (-0.54%) | $89.77 | $88.62 | 2.88 M | $56.17 B |
| 12/13/2024 | $89.01 | $89.16 (0.17%) | $89.79 | $88.81 | 2.77 M | $56.51 B |
| 12/12/2024 | $87.97 | $87.93 (-0.05%) | $88.50 | $87.40 | 4.25 M | $55.73 B |
| 12/11/2024 | $88.63 | $87.41 (-1.38%) | $88.81 | $87.10 | 4.00 M | $55.40 B |
| 12/10/2024 | $88.89 | $88.55 (-0.38%) | $89.43 | $87.78 | 2.42 M | $56.12 B |
| 12/09/2024 | $89.42 | $88.78 (-0.72%) | $89.68 | $88.69 | 3.02 M | $56.26 B |
| 12/06/2024 | $91.11 | $89.60 (-1.66%) | $91.25 | $89.29 | 3.27 M | $56.78 B |
| 12/05/2024 | $91.24 | $90.94 (-0.33%) | $91.80 | $90.83 | 3.91 M | $57.63 B |
| 12/04/2024 | $91.86 | $91.50 (-0.39%) | $92.05 | $91.09 | 3.42 M | $57.99 B |
| 12/03/2024 | $92.90 | $92.01 (-0.96%) | $93.58 | $91.99 | 4.02 M | $58.31 B |
| 12/02/2024 | $94.15 | $92.10 (-2.18%) | $94.15 | $91.68 | 3.20 M | $58.37 B |
| 11/29/2024 | $94.52 | $93.67 (-0.9%) | $94.92 | $93.67 | 1.76 M | $59.36 B |
| 11/27/2024 | $93.78 | $94.28 (0.53%) | $94.83 | $93.35 | 2.87 M | $59.75 B |
| 11/26/2024 | $94.69 | $93.29 (-1.48%) | $94.69 | $92.88 | 5.60 M | $59.12 B |
| 11/25/2024 | $95.56 | $94.77 (-0.83%) | $95.77 | $94.34 | 4.98 M | $60.06 B |
| 11/22/2024 | $94.99 | $94.27 (-0.76%) | $95.29 | $94.15 | 2.55 M | $59.74 B |
| 11/21/2024 | $92.91 | $94.69 (1.92%) | $94.86 | $92.46 | 2.54 M | $60.01 B |
| 11/20/2024 | $93.73 | $93.12 (-0.65%) | $93.90 | $92.49 | 2.31 M | $59.01 B |
| 11/19/2024 | $92.16 | $93.38 (1.32%) | $93.44 | $91.72 | 2.90 M | $59.18 B |
| 11/18/2024 | $91.85 | $92.92 (1.16%) | $93.21 | $91.72 | 2.47 M | $58.89 B |
| 11/15/2024 | $90.44 | $92.19 (1.93%) | $92.28 | $90.25 | 3.05 M | $58.43 B |
| 11/14/2024 | $92.00 | $90.44 (-1.7%) | $92.12 | $90.43 | 3.25 M | $57.32 B |
| 11/13/2024 | $92.44 | $92.19 (-0.27%) | $93.12 | $91.26 | 3.75 M | $58.43 B |
| 11/12/2024 | $92.27 | $92.20 (-0.08%) | $92.49 | $91.48 | 3.40 M | $58.43 B |
| 11/11/2024 | $90.52 | $92.12 (1.77%) | $92.66 | $90.52 | 2.69 M | $58.38 B |
| 11/08/2024 | $89.68 | $91.25 (1.75%) | $91.88 | $89.48 | 3.73 M | $57.83 B |
| 11/07/2024 | $88.25 | $89.76 (1.71%) | $90.16 | $88.05 | 5.24 M | $56.89 B |
| 11/06/2024 | $81.50 | $88.26 (8.29%) | $88.59 | $80.87 | 7.77 M | $55.93 B |
| 11/05/2024 | $80.80 | $82.25 (1.79%) | $82.27 | $80.22 | 4.27 M | $52.13 B |
| 11/04/2024 | $81.55 | $80.81 (-0.91%) | $81.94 | $80.11 | 3.38 M | $51.21 B |
| 11/01/2024 | $83.74 | $81.65 (-2.5%) | $83.93 | $81.54 | 2.79 M | $51.72 B |
| 10/31/2024 | $83.37 | $83.37 (0%) | $84.39 | $83.20 | 2.24 M | $52.81 B |
| 10/30/2024 | $83.86 | $83.55 (-0.37%) | $84.08 | $82.65 | 2.20 M | $52.92 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.
