5 DAY PERFORMANCE
+1.99%
1 MONTH PERFORMANCE
+8.87%
3 MONTH PERFORMANCE
+1.15%
6 MONTH PERFORMANCE
+12.86%
YEAR-TO-DATE PERFORMANCE
+5.97%
1 YEAR PERFORMANCE
+7.42%
Sempra Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $93.61 | $93.55 (-0.06%) | $93.61 | $92.49 | 3.26 M | $61.08 B |
| 02/19/2026 | $91.85 | $92.97 (1.22%) | $93.09 | $91.62 | 2.40 M | $60.70 B |
| 02/18/2026 | $93.02 | $91.73 (-1.39%) | $93.85 | $91.58 | 3.42 M | $59.89 B |
| 02/17/2026 | $95.17 | $92.94 (-2.34%) | $95.50 | $92.80 | 3.34 M | $60.68 B |
| 02/13/2026 | $92.63 | $94.78 (2.32%) | $95.74 | $91.94 | 6.23 M | $61.89 B |
| 02/12/2026 | $91.48 | $92.79 (1.43%) | $93.36 | $91.21 | 4.90 M | $60.59 B |
| 02/11/2026 | $90.61 | $91.18 (0.63%) | $91.21 | $89.78 | 3.67 M | $59.54 B |
| 02/10/2026 | $87.90 | $89.70 (2.05%) | $90.06 | $87.33 | 4.14 M | $58.57 B |
| 02/09/2026 | $87.47 | $87.48 (0.01%) | $88.04 | $86.18 | 3.70 M | $57.12 B |
| 02/06/2026 | $87.55 | $87.36 (-0.22%) | $88.08 | $86.21 | 4.78 M | $57.04 B |
| 02/05/2026 | $86.00 | $86.66 (0.77%) | $87.11 | $85.63 | 4.49 M | $56.58 B |
| 02/04/2026 | $87.52 | $86.63 (-1.02%) | $87.70 | $86.38 | 4.11 M | $56.56 B |
| 02/03/2026 | $85.88 | $87.00 (1.3%) | $87.14 | $85.79 | 5.62 M | $56.81 B |
| 02/02/2026 | $87.00 | $86.22 (-0.9%) | $87.75 | $85.79 | 3.79 M | $56.30 B |
| 01/30/2026 | $87.08 | $87.01 (-0.08%) | $87.75 | $86.22 | 8.03 M | $56.81 B |
| 01/29/2026 | $87.47 | $87.10 (-0.42%) | $87.74 | $86.01 | 5.64 M | $56.87 B |
| 01/28/2026 | $87.11 | $86.78 (-0.38%) | $87.72 | $86.32 | 5.61 M | $56.66 B |
| 01/27/2026 | $86.68 | $87.11 (0.5%) | $87.56 | $86.10 | 3.80 M | $56.88 B |
| 01/26/2026 | $86.22 | $86.70 (0.56%) | $87.41 | $86.15 | 5.04 M | $56.61 B |
| 01/23/2026 | $85.78 | $85.94 (0.19%) | $86.75 | $85.39 | 4.80 M | $56.11 B |
| 01/22/2026 | $86.49 | $85.75 (-0.86%) | $87.12 | $85.27 | 6.33 M | $55.99 B |
| 01/21/2026 | $88.80 | $85.98 (-3.18%) | $88.99 | $83.91 | 11.18 M | $56.14 B |
| 01/20/2026 | $92.11 | $88.43 (-4%) | $92.29 | $87.90 | 6.77 M | $57.74 B |
| 01/16/2026 | $91.23 | $92.55 (1.45%) | $92.57 | $90.75 | 2.12 M | $60.43 B |
| 01/15/2026 | $91.58 | $91.57 (-0.01%) | $92.24 | $91.29 | 2.18 M | $59.79 B |
| 01/14/2026 | $90.27 | $91.32 (1.16%) | $91.66 | $90.05 | 3.23 M | $59.63 B |
| 01/13/2026 | $89.00 | $90.29 (1.45%) | $90.47 | $88.50 | 2.17 M | $58.95 B |
| 01/12/2026 | $88.49 | $89.10 (0.69%) | $89.74 | $88.34 | 2.12 M | $58.18 B |
| 01/09/2026 | $88.48 | $88.82 (0.38%) | $89.13 | $88.09 | 2.81 M | $57.99 B |
| 01/08/2026 | $86.10 | $88.03 (2.24%) | $88.52 | $86.08 | 3.37 M | $57.48 B |
| 01/07/2026 | $87.95 | $86.36 (-1.81%) | $88.28 | $85.81 | 2.49 M | $56.39 B |
| 01/06/2026 | $87.58 | $87.70 (0.14%) | $87.91 | $86.85 | 2.92 M | $57.26 B |
| 01/05/2026 | $89.45 | $87.54 (-2.14%) | $89.45 | $86.50 | 2.95 M | $57.16 B |
| 01/02/2026 | $88.72 | $89.71 (1.12%) | $89.92 | $87.84 | 2.00 M | $58.58 B |
| 12/31/2025 | $89.09 | $88.29 (-0.9%) | $89.57 | $88.11 | 2.04 M | $57.65 B |
| 12/30/2025 | $88.89 | $89.14 (0.28%) | $89.17 | $88.48 | 1.66 M | $58.20 B |
| 12/29/2025 | $88.69 | $88.91 (0.25%) | $89.46 | $88.69 | 2.00 M | $58.05 B |
| 12/26/2025 | $88.85 | $88.61 (-0.27%) | $89.15 | $88.31 | 1.09 M | $57.86 B |
| 12/24/2025 | $88.80 | $88.84 (0.05%) | $89.02 | $88.38 | 1.19 M | $58.01 B |
| 12/23/2025 | $88.00 | $88.68 (0.77%) | $88.89 | $87.61 | 3.21 M | $57.90 B |
| 12/22/2025 | $87.04 | $88.09 (1.21%) | $88.15 | $86.56 | 2.79 M | $57.52 B |
| 12/19/2025 | $87.39 | $86.94 (-0.51%) | $88.38 | $86.87 | 6.17 M | $56.77 B |
| 12/18/2025 | $87.72 | $87.25 (-0.54%) | $87.95 | $87.11 | 4.72 M | $56.97 B |
| 12/17/2025 | $87.51 | $86.78 (-0.83%) | $88.17 | $86.24 | 5.37 M | $56.66 B |
| 12/16/2025 | $88.04 | $87.91 (-0.15%) | $88.47 | $86.86 | 3.32 M | $57.40 B |
| 12/15/2025 | $89.51 | $88.59 (-1.03%) | $89.51 | $87.06 | 3.62 M | $57.84 B |
| 12/12/2025 | $89.12 | $88.49 (-0.71%) | $89.52 | $87.94 | 2.42 M | $57.78 B |
| 12/11/2025 | $88.21 | $88.97 (0.86%) | $89.23 | $87.95 | 2.91 M | $58.09 B |
| 12/10/2025 | $88.22 | $89.07 (0.96%) | $89.29 | $87.91 | 5.69 M | $58.16 B |
| 12/09/2025 | $88.63 | $88.32 (-0.35%) | $89.18 | $88.09 | 2.66 M | $57.67 B |
| 12/08/2025 | $90.53 | $88.16 (-2.62%) | $90.58 | $87.85 | 4.13 M | $57.56 B |
| 12/05/2025 | $90.22 | $90.66 (0.49%) | $91.12 | $89.77 | 3.40 M | $59.20 B |
| 12/04/2025 | $90.45 | $90.07 (-0.42%) | $91.42 | $89.80 | 5.00 M | $58.81 B |
| 12/03/2025 | $91.08 | $90.73 (-0.38%) | $91.13 | $90.31 | 2.53 M | $59.24 B |
| 12/02/2025 | $91.64 | $90.95 (-0.75%) | $91.75 | $90.26 | 3.41 M | $59.39 B |
| 12/01/2025 | $93.88 | $91.50 (-2.54%) | $94.28 | $91.37 | 4.58 M | $59.74 B |
| 11/28/2025 | $93.77 | $94.72 (1.01%) | $94.73 | $93.16 | 1.28 M | $61.85 B |
| 11/26/2025 | $92.99 | $93.79 (0.86%) | $94.00 | $92.62 | 2.73 M | $61.24 B |
| 11/25/2025 | $93.91 | $92.47 (-1.53%) | $93.91 | $92.34 | 3.38 M | $60.38 B |
| 11/24/2025 | $92.50 | $93.91 (1.52%) | $95.05 | $91.97 | 13.20 M | $61.32 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.
