-
5 DAY PERFORMANCE
-0.95% -
1 MONTH PERFORMANCE
+1.95% -
3 MONTH PERFORMANCE
+9.44% -
6 MONTH PERFORMANCE
+15.88% -
YEAR-TO-DATE PERFORMANCE
+11.39% -
1 YEAR PERFORMANCE
+22.83%
Sempra Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $82.33 | $83.25 (1.12%) | $83.58 | $82.33 | 1.71 M | $52.73 B |
| 09/26/2024 | $82.02 | $81.94 (-0.1%) | $82.97 | $81.75 | 2.78 M | $51.90 B |
| 09/25/2024 | $83.44 | $83.00 (-0.53%) | $83.69 | $82.39 | 2.38 M | $52.58 B |
| 09/24/2024 | $83.83 | $83.02 (-0.97%) | $84.38 | $82.90 | 3.21 M | $52.59 B |
| 09/23/2024 | $83.44 | $84.04 (0.72%) | $84.12 | $83.14 | 2.33 M | $53.24 B |
| 09/20/2024 | $82.83 | $83.18 (0.42%) | $83.46 | $82.09 | 4.64 M | $52.69 B |
| 09/19/2024 | $82.65 | $82.51 (-0.17%) | $83.00 | $81.96 | 2.30 M | $52.27 B |
| 09/18/2024 | $83.88 | $82.94 (-1.12%) | $84.10 | $82.25 | 1.94 M | $52.54 B |
| 09/17/2024 | $83.84 | $83.95 (0.13%) | $84.03 | $83.41 | 2.03 M | $53.18 B |
| 09/16/2024 | $83.61 | $83.60 (-0.01%) | $84.29 | $83.30 | 2.39 M | $52.96 B |
| 09/13/2024 | $81.93 | $82.97 (1.27%) | $83.07 | $81.35 | 2.49 M | $52.56 B |
| 09/12/2024 | $81.55 | $81.70 (0.18%) | $81.83 | $81.00 | 2.33 M | $51.75 B |
| 09/11/2024 | $81.85 | $81.37 (-0.59%) | $81.89 | $80.46 | 3.44 M | $51.54 B |
| 09/10/2024 | $83.09 | $82.08 (-1.22%) | $83.82 | $81.42 | 3.04 M | $51.99 B |
| 09/09/2024 | $82.33 | $82.94 (0.74%) | $83.01 | $82.05 | 2.23 M | $52.54 B |
| 09/06/2024 | $83.11 | $82.10 (-1.22%) | $83.26 | $82.08 | 2.12 M | $52.01 B |
| 09/05/2024 | $84.22 | $83.09 (-1.34%) | $84.22 | $82.80 | 1.43 M | $52.63 B |
| 09/04/2024 | $83.01 | $83.40 (0.47%) | $84.28 | $82.83 | 1.75 M | $52.83 B |
| 09/03/2024 | $82.01 | $82.63 (0.76%) | $83.12 | $81.47 | 1.61 M | $52.34 B |
| 08/30/2024 | $81.60 | $82.18 (0.71%) | $82.46 | $81.28 | 3.18 M | $52.06 B |
| 08/29/2024 | $81.73 | $81.62 (-0.13%) | $81.77 | $80.23 | 1.87 M | $51.70 B |
| 08/28/2024 | $81.88 | $81.65 (-0.28%) | $82.28 | $81.32 | 2.83 M | $51.72 B |
| 08/27/2024 | $81.95 | $81.65 (-0.37%) | $82.39 | $81.17 | 2.24 M | $51.72 B |
| 08/26/2024 | $81.66 | $82.10 (0.54%) | $82.57 | $81.46 | 1.76 M | $52.01 B |
| 08/23/2024 | $81.60 | $81.40 (-0.25%) | $81.85 | $81.16 | 1.97 M | $51.56 B |
| 08/22/2024 | $80.88 | $81.31 (0.53%) | $81.42 | $80.63 | 1.88 M | $51.51 B |
| 08/21/2024 | $80.90 | $80.98 (0.1%) | $81.29 | $80.68 | 1.62 M | $51.30 B |
| 08/20/2024 | $80.87 | $80.76 (-0.14%) | $81.15 | $80.47 | 1.74 M | $51.16 B |
| 08/19/2024 | $80.00 | $80.87 (1.09%) | $80.91 | $79.98 | 2.22 M | $51.23 B |
| 08/16/2024 | $80.16 | $79.99 (-0.21%) | $80.31 | $79.58 | 3.24 M | $50.67 B |
| 08/15/2024 | $78.35 | $79.68 (1.7%) | $79.82 | $78.22 | 2.59 M | $50.47 B |
| 08/14/2024 | $78.13 | $78.71 (0.74%) | $79.39 | $78.02 | 2.66 M | $49.86 B |
| 08/13/2024 | $79.26 | $78.51 (-0.95%) | $79.48 | $78.20 | 2.98 M | $49.73 B |
| 08/12/2024 | $78.55 | $78.99 (0.56%) | $79.06 | $78.13 | 1.97 M | $50.04 B |
| 08/09/2024 | $78.16 | $78.41 (0.32%) | $78.53 | $77.07 | 2.51 M | $49.67 B |
| 08/08/2024 | $76.75 | $77.57 (1.07%) | $78.20 | $76.67 | 3.44 M | $49.14 B |
| 08/07/2024 | $77.59 | $77.26 (-0.43%) | $78.14 | $77.02 | 4.24 M | $48.94 B |
| 08/06/2024 | $78.50 | $77.05 (-1.85%) | $79.30 | $77.05 | 4.74 M | $48.81 B |
| 08/05/2024 | $82.33 | $78.70 (-4.41%) | $82.37 | $78.53 | 4.78 M | $49.85 B |
| 08/02/2024 | $82.78 | $81.74 (-1.26%) | $83.68 | $80.84 | 2.70 M | $52.01 B |
| 08/01/2024 | $80.56 | $81.48 (1.14%) | $81.50 | $80.16 | 2.03 M | $51.56 B |
| 07/31/2024 | $80.27 | $80.06 (-0.26%) | $80.46 | $79.49 | 2.16 M | $50.66 B |
| 07/30/2024 | $79.32 | $80.22 (1.13%) | $80.38 | $79.18 | 2.04 M | $50.76 B |
| 07/29/2024 | $78.74 | $79.26 (0.66%) | $79.50 | $78.31 | 2.07 M | $50.16 B |
| 07/26/2024 | $78.33 | $78.55 (0.28%) | $79.15 | $78.06 | 2.53 M | $49.71 B |
| 07/25/2024 | $79.63 | $78.07 (-1.96%) | $80.54 | $78.03 | 4.58 M | $49.40 B |
| 07/24/2024 | $78.43 | $79.12 (0.88%) | $79.48 | $78.00 | 3.03 M | $50.07 B |
| 07/23/2024 | $77.77 | $77.73 (-0.05%) | $78.25 | $77.53 | 2.19 M | $49.19 B |
| 07/22/2024 | $77.86 | $77.99 (0.17%) | $78.19 | $77.50 | 2.14 M | $49.35 B |
| 07/19/2024 | $78.20 | $77.57 (-0.81%) | $78.20 | $77.22 | 1.56 M | $49.09 B |
| 07/18/2024 | $77.25 | $77.77 (0.67%) | $79.46 | $77.21 | 2.80 M | $49.21 B |
| 07/17/2024 | $76.56 | $77.72 (1.52%) | $78.44 | $76.35 | 3.45 M | $49.18 B |
| 07/16/2024 | $76.41 | $76.37 (-0.05%) | $76.57 | $75.89 | 3.73 M | $48.33 B |
| 07/15/2024 | $76.58 | $76.02 (-0.73%) | $77.03 | $75.83 | 3.39 M | $48.11 B |
| 07/12/2024 | $77.35 | $77.05 (-0.39%) | $77.77 | $77.00 | 3.28 M | $48.76 B |
| 07/11/2024 | $76.39 | $77.03 (0.84%) | $77.30 | $76.27 | 2.99 M | $48.75 B |
| 07/10/2024 | $75.91 | $76.10 (0.25%) | $76.26 | $75.40 | 1.93 M | $48.16 B |
| 07/09/2024 | $75.22 | $75.58 (0.48%) | $76.18 | $75.01 | 2.13 M | $47.83 B |
| 07/08/2024 | $76.14 | $75.18 (-1.26%) | $76.30 | $74.66 | 2.36 M | $47.58 B |
| 07/05/2024 | $75.14 | $76.13 (1.32%) | $76.22 | $74.75 | 4.50 M | $48.18 B |
| 07/03/2024 | $75.14 | $75.17 (0.04%) | $75.86 | $75.01 | 1.26 M | $47.57 B |
| 07/02/2024 | $75.04 | $75.17 (0.17%) | $75.44 | $74.90 | 1.88 M | $47.57 B |
| 07/01/2024 | $76.14 | $74.97 (-1.54%) | $76.40 | $74.74 | 2.80 M | $47.44 B |
| 06/28/2024 | $76.27 | $76.06 (-0.28%) | $76.64 | $75.47 | 4.93 M | $48.13 B |