-
5 DAY PERFORMANCE
+1.49% -
1 MONTH PERFORMANCE
+9.70% -
3 MONTH PERFORMANCE
+15.85% -
6 MONTH PERFORMANCE
+24.31% -
YEAR-TO-DATE PERFORMANCE
+26.19% -
1 YEAR PERFORMANCE
+28.97%
Sempra Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $94.99 | $94.27 (-0.76%) | $95.29 | $94.15 | 2.54 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 |
| 10/29/2024 | $84.54 | $83.55 (-1.17%) | $84.54 | $83.45 | 2.46 M | $52.92 B |
| 10/28/2024 | $84.90 | $85.17 (0.32%) | $85.60 | $84.73 | 1.92 M | $53.95 B |
| 10/25/2024 | $86.24 | $84.38 (-2.16%) | $86.36 | $84.33 | 2.31 M | $53.45 B |
| 10/24/2024 | $86.35 | $85.77 (-0.67%) | $86.57 | $85.38 | 2.20 M | $54.33 B |
| 10/23/2024 | $85.29 | $85.96 (0.79%) | $85.99 | $84.87 | 3.10 M | $54.45 B |
| 10/22/2024 | $84.40 | $85.01 (0.72%) | $85.23 | $84.26 | 3.55 M | $53.85 B |
| 10/21/2024 | $86.06 | $84.93 (-1.31%) | $86.06 | $84.09 | 3.07 M | $53.80 B |
| 10/18/2024 | $85.67 | $85.96 (0.34%) | $86.13 | $84.63 | 3.02 M | $54.45 B |
| 10/17/2024 | $85.50 | $85.49 (-0.01%) | $85.92 | $84.61 | 3.14 M | $54.15 B |
| 10/16/2024 | $84.14 | $85.66 (1.81%) | $85.83 | $83.87 | 3.17 M | $54.26 B |
| 10/15/2024 | $83.48 | $84.03 (0.66%) | $84.49 | $83.18 | 6.53 M | $53.23 B |
| 10/14/2024 | $82.20 | $83.15 (1.16%) | $83.29 | $82.11 | 2.00 M | $52.67 B |
| 10/11/2024 | $81.54 | $82.16 (0.76%) | $82.39 | $81.37 | 1.79 M | $52.04 B |
| 10/10/2024 | $81.87 | $81.33 (-0.66%) | $82.50 | $81.26 | 2.05 M | $51.52 B |
| 10/09/2024 | $81.63 | $81.52 (-0.13%) | $81.97 | $81.08 | 1.57 M | $51.64 B |
| 10/08/2024 | $81.92 | $81.61 (-0.38%) | $82.32 | $81.54 | 2.42 M | $51.70 B |
| 10/07/2024 | $82.14 | $81.51 (-0.77%) | $82.33 | $81.35 | 2.74 M | $51.63 B |
| 10/04/2024 | $81.69 | $82.60 (1.11%) | $82.87 | $81.60 | 1.39 M | $52.32 B |
| 10/03/2024 | $83.50 | $82.53 (-1.16%) | $83.50 | $82.23 | 1.71 M | $52.28 B |
| 10/02/2024 | $83.18 | $83.38 (0.24%) | $83.92 | $82.75 | 1.74 M | $52.82 B |
| 10/01/2024 | $83.82 | $83.92 (0.12%) | $84.47 | $83.51 | 1.63 M | $53.16 B |
| 09/30/2024 | $83.36 | $83.63 (0.32%) | $83.65 | $82.44 | 2.36 M | $52.98 B |
| 09/27/2024 | $82.33 | $83.25 (1.12%) | $83.58 | $82.33 | 2.46 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 |