5 DAY PERFORMANCE
+4.13%
1 MONTH PERFORMANCE
+0.54%
3 MONTH PERFORMANCE
-16.49%
6 MONTH PERFORMANCE
-17.25%
YEAR-TO-DATE PERFORMANCE
-18.91%
1 YEAR PERFORMANCE
+3.93%
Sempra Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $70.76 | $71.12 (0.51%) | $71.96 | $70.22 | 3.59 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 |
| 02/28/2025 | $72.63 | $71.57 (-1.46%) | $73.04 | $70.57 | 8.87 M | $45.46 B |
| 02/27/2025 | $72.45 | $71.90 (-0.76%) | $73.16 | $71.68 | 12.18 M | $45.67 B |
| 02/26/2025 | $70.03 | $72.85 (4.03%) | $74.25 | $68.19 | 15.59 M | $46.27 B |
| 02/25/2025 | $72.38 | $70.64 (-2.4%) | $73.44 | $64.89 | 29.51 M | $44.87 B |
| 02/24/2025 | $87.21 | $87.18 (-0.03%) | $87.60 | $86.72 | 4.39 M | $55.37 B |
| 02/21/2025 | $85.75 | $87.10 (1.57%) | $87.51 | $85.58 | 4.64 M | $55.32 B |
| 02/20/2025 | $85.10 | $86.01 (1.07%) | $86.33 | $84.17 | 2.29 M | $54.51 B |
| 02/19/2025 | $84.50 | $85.34 (0.99%) | $85.62 | $84.50 | 3.15 M | $54.08 B |
| 02/18/2025 | $84.32 | $84.62 (0.36%) | $85.15 | $84.10 | 3.53 M | $53.63 B |
| 02/14/2025 | $84.17 | $84.10 (-0.08%) | $85.07 | $83.85 | 3.60 M | $53.30 B |
| 02/13/2025 | $82.95 | $83.86 (1.1%) | $84.05 | $82.60 | 2.89 M | $53.15 B |
| 02/12/2025 | $82.03 | $82.93 (1.1%) | $83.16 | $82.01 | 3.36 M | $52.56 B |
| 02/11/2025 | $82.25 | $83.43 (1.43%) | $83.79 | $81.63 | 3.02 M | $52.87 B |
| 02/10/2025 | $81.96 | $82.21 (0.31%) | $82.79 | $81.23 | 3.66 M | $52.10 B |
| 02/07/2025 | $82.04 | $81.98 (-0.07%) | $82.45 | $81.39 | 2.39 M | $51.95 B |
| 02/06/2025 | $82.83 | $82.08 (-0.91%) | $83.00 | $81.76 | 2.40 M | $52.02 B |
| 02/05/2025 | $82.16 | $82.30 (0.17%) | $82.57 | $81.50 | 2.71 M | $52.16 B |
| 02/04/2025 | $82.26 | $81.43 (-1.01%) | $83.57 | $81.30 | 3.76 M | $51.61 B |
| 02/03/2025 | $81.74 | $82.59 (1.04%) | $82.71 | $81.12 | 2.59 M | $52.34 B |
| 01/31/2025 | $83.30 | $82.93 (-0.44%) | $83.93 | $82.61 | 2.68 M | $52.56 B |
| 01/30/2025 | $82.79 | $83.29 (0.6%) | $83.47 | $82.42 | 2.19 M | $52.79 B |
| 01/29/2025 | $81.83 | $81.98 (0.18%) | $83.00 | $81.83 | 2.70 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 |
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.
