5 DAY PERFORMANCE
-0.54%
1 MONTH PERFORMANCE
+5.06%
3 MONTH PERFORMANCE
+9.65%
6 MONTH PERFORMANCE
-16.22%
YEAR-TO-DATE PERFORMANCE
-10.53%
1 YEAR PERFORMANCE
+1.88%
Sempra Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $77.51 | $78.59 (1.39%) | $78.81 | $77.37 | 8.58 M | $51.24 B |
| 05/29/2025 | $77.55 | $77.95 (0.52%) | $77.97 | $77.11 | 2.31 M | $50.82 B |
| 05/28/2025 | $78.78 | $77.50 (-1.62%) | $79.24 | $77.02 | 3.13 M | $50.53 B |
| 05/27/2025 | $78.79 | $78.91 (0.15%) | $79.25 | $78.00 | 2.90 M | $51.45 B |
| 05/23/2025 | $76.79 | $77.69 (1.17%) | $77.78 | $76.14 | 3.27 M | $50.65 B |
| 05/22/2025 | $76.41 | $76.75 (0.44%) | $77.17 | $75.72 | 3.27 M | $50.04 B |
| 05/21/2025 | $78.00 | $76.83 (-1.5%) | $78.57 | $76.80 | 3.52 M | $50.09 B |
| 05/20/2025 | $78.76 | $78.23 (-0.67%) | $78.98 | $78.10 | 3.44 M | $51.01 B |
| 05/19/2025 | $77.39 | $78.43 (1.34%) | $78.47 | $77.12 | 4.00 M | $51.14 B |
| 05/16/2025 | $76.67 | $77.61 (1.23%) | $77.68 | $76.01 | 3.34 M | $50.60 B |
| 05/15/2025 | $75.00 | $76.47 (1.96%) | $76.68 | $75.00 | 2.90 M | $49.86 B |
| 05/14/2025 | $75.08 | $74.86 (-0.29%) | $75.09 | $73.33 | 4.99 M | $48.81 B |
| 05/13/2025 | $75.47 | $75.13 (-0.45%) | $76.60 | $75.04 | 4.25 M | $48.98 B |
| 05/12/2025 | $76.14 | $75.67 (-0.62%) | $76.14 | $74.81 | 4.19 M | $49.34 B |
| 05/09/2025 | $75.26 | $75.42 (0.21%) | $76.34 | $74.84 | 3.07 M | $49.17 B |
| 05/08/2025 | $75.90 | $75.77 (-0.17%) | $77.58 | $75.56 | 4.03 M | $49.40 B |
| 05/07/2025 | $74.86 | $75.86 (1.34%) | $76.30 | $74.52 | 4.62 M | $48.18 B |
| 05/06/2025 | $75.04 | $75.07 (0.04%) | $76.05 | $74.45 | 3.11 M | $47.68 B |
| 05/05/2025 | $75.10 | $75.36 (0.35%) | $75.74 | $74.55 | 3.19 M | $47.86 B |
| 05/02/2025 | $75.10 | $75.47 (0.49%) | $76.04 | $74.81 | 2.83 M | $47.93 B |
| 05/01/2025 | $74.38 | $74.70 (0.43%) | $75.22 | $73.44 | 3.31 M | $47.45 B |
| 04/30/2025 | $74.94 | $74.27 (-0.89%) | $75.08 | $72.99 | 4.42 M | $47.17 B |
| 04/29/2025 | $75.31 | $75.35 (0.05%) | $76.06 | $75.14 | 3.51 M | $47.86 B |
| 04/28/2025 | $74.79 | $75.60 (1.08%) | $75.92 | $74.31 | 4.82 M | $48.02 B |
| 04/25/2025 | $74.54 | $74.68 (0.19%) | $75.23 | $74.21 | 4.12 M | $47.43 B |
| 04/24/2025 | $73.21 | $74.52 (1.79%) | $74.76 | $72.71 | 4.02 M | $47.33 B |
| 04/23/2025 | $73.06 | $73.31 (0.34%) | $74.25 | $72.56 | 4.06 M | $46.56 B |
| 04/22/2025 | $71.35 | $72.31 (1.35%) | $72.45 | $70.95 | 4.97 M | $45.93 B |
| 04/21/2025 | $70.53 | $70.46 (-0.1%) | $71.07 | $69.08 | 5.09 M | $44.75 B |
| 04/17/2025 | $70.76 | $71.12 (0.51%) | $71.96 | $70.22 | 3.60 M | $45.17 B |
| 04/16/2025 | $69.98 | $70.39 (0.59%) | $71.26 | $69.70 | 3.03 M | $44.71 B |
| 04/15/2025 | $69.87 | $70.22 (0.5%) | $70.53 | $69.66 | 3.19 M | $44.60 B |
| 04/14/2025 | $69.19 | $69.73 (0.78%) | $70.14 | $68.58 | 3.74 M | $44.29 B |
| 04/11/2025 | $67.03 | $68.31 (1.91%) | $68.62 | $65.65 | 4.17 M | $43.39 B |
| 04/10/2025 | $67.15 | $66.90 (-0.37%) | $67.87 | $65.07 | 6.83 M | $42.49 B |
| 04/09/2025 | $63.39 | $68.06 (7.37%) | $68.31 | $62.38 | 5.98 M | $43.23 B |
| 04/08/2025 | $65.85 | $63.78 (-3.14%) | $66.50 | $62.66 | 5.64 M | $40.51 B |
| 04/07/2025 | $64.60 | $63.91 (-1.07%) | $66.42 | $61.90 | 9.77 M | $40.59 B |
| 04/04/2025 | $70.23 | $65.88 (-6.19%) | $70.45 | $65.36 | 6.65 M | $41.84 B |
| 04/03/2025 | $72.16 | $70.73 (-1.98%) | $73.42 | $70.65 | 6.68 M | $44.92 B |
| 04/02/2025 | $71.12 | $72.84 (2.42%) | $73.11 | $71.12 | 4.73 M | $46.26 B |
| 04/01/2025 | $71.09 | $71.56 (0.66%) | $71.68 | $70.35 | 5.65 M | $45.45 B |
| 03/31/2025 | $69.95 | $71.36 (2.02%) | $71.64 | $69.74 | 5.01 M | $45.32 B |
| 03/28/2025 | $70.48 | $69.73 (-1.06%) | $70.50 | $69.62 | 3.11 M | $44.29 B |
| 03/27/2025 | $70.50 | $70.06 (-0.62%) | $70.72 | $69.92 | 4.41 M | $44.50 B |
| 03/26/2025 | $69.35 | $70.77 (2.05%) | $70.98 | $69.30 | 5.30 M | $44.95 B |
| 03/25/2025 | $70.26 | $69.11 (-1.64%) | $70.26 | $68.77 | 4.46 M | $43.89 B |
| 03/24/2025 | $70.01 | $70.26 (0.36%) | $70.76 | $69.71 | 4.07 M | $44.63 B |
| 03/21/2025 | $69.72 | $69.54 (-0.26%) | $70.22 | $69.17 | 7.24 M | $44.17 B |
| 03/20/2025 | $70.19 | $70.00 (-0.27%) | $70.89 | $69.69 | 6.09 M | $44.46 B |
| 03/19/2025 | $70.91 | $71.09 (0.25%) | $71.20 | $70.33 | 5.92 M | $45.15 B |
| 03/18/2025 | $70.44 | $70.75 (0.44%) | $71.33 | $70.11 | 3.92 M | $44.94 B |
| 03/17/2025 | $70.21 | $71.06 (1.21%) | $71.81 | $70.00 | 4.76 M | $45.13 B |
| 03/14/2025 | $68.50 | $70.21 (2.5%) | $70.35 | $67.88 | 5.80 M | $44.59 B |
| 03/13/2025 | $68.48 | $67.85 (-0.92%) | $69.38 | $67.60 | 4.99 M | $43.09 B |
| 03/12/2025 | $69.11 | $68.95 (-0.23%) | $69.86 | $68.48 | 4.42 M | $43.79 B |
| 03/11/2025 | $69.69 | $68.79 (-1.29%) | $70.70 | $68.47 | 6.97 M | $43.69 B |
| 03/10/2025 | $69.10 | $69.47 (0.54%) | $69.72 | $67.46 | 9.24 M | $44.12 B |
| 03/07/2025 | $69.47 | $69.30 (-0.24%) | $69.64 | $67.82 | 5.95 M | $44.02 B |
| 03/06/2025 | $71.50 | $69.62 (-2.63%) | $71.90 | $69.06 | 5.73 M | $44.22 B |
| 03/05/2025 | $70.75 | $71.90 (1.63%) | $72.14 | $69.33 | 6.66 M | $45.67 B |
| 03/04/2025 | $71.35 | $70.63 (-1.01%) | $71.61 | $70.08 | 6.25 M | $44.86 B |
| 03/03/2025 | $71.01 | $71.44 (0.61%) | $72.58 | $70.79 | 4.65 M | $45.37 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.
