5 DAY PERFORMANCE
+1.32%
1 MONTH PERFORMANCE
-0.12%
3 MONTH PERFORMANCE
-1.49%
6 MONTH PERFORMANCE
+19.18%
YEAR-TO-DATE PERFORMANCE
+0.65%
1 YEAR PERFORMANCE
+12.87%
Sempra Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/21/2025 | $91.31 | $92.50 (1.3%) | $92.86 | $90.54 | 4.64 M | $60.40 B |
| 11/20/2025 | $91.81 | $90.71 (-1.2%) | $92.82 | $90.67 | 2.57 M | $59.23 B |
| 11/19/2025 | $91.90 | $91.02 (-0.96%) | $92.01 | $90.99 | 3.57 M | $59.43 B |
| 11/18/2025 | $91.90 | $91.60 (-0.33%) | $92.35 | $90.66 | 3.88 M | $59.81 B |
| 11/17/2025 | $92.38 | $92.20 (-0.19%) | $92.75 | $91.12 | 5.12 M | $60.20 B |
| 11/14/2025 | $93.33 | $92.00 (-1.43%) | $93.35 | $91.49 | 4.48 M | $60.07 B |
| 11/13/2025 | $92.23 | $92.22 (-0.01%) | $93.61 | $90.38 | 5.61 M | $60.21 B |
| 11/12/2025 | $93.32 | $92.47 (-0.91%) | $93.90 | $91.90 | 2.95 M | $60.38 B |
| 11/11/2025 | $93.03 | $93.53 (0.54%) | $93.84 | $92.32 | 3.20 M | $61.07 B |
| 11/10/2025 | $93.95 | $92.94 (-1.08%) | $94.13 | $92.49 | 3.81 M | $60.68 B |
| 11/07/2025 | $93.07 | $93.72 (0.7%) | $93.95 | $91.88 | 3.51 M | $61.19 B |
| 11/06/2025 | $92.45 | $92.78 (0.36%) | $93.77 | $92.43 | 2.66 M | $60.58 B |
| 11/05/2025 | $93.33 | $92.39 (-1.01%) | $94.75 | $90.84 | 6.59 M | $60.33 B |
| 11/04/2025 | $92.30 | $92.48 (0.2%) | $92.96 | $91.70 | 2.85 M | $60.38 B |
| 11/03/2025 | $91.70 | $92.58 (0.96%) | $92.74 | $90.17 | 2.65 M | $60.45 B |
| 10/31/2025 | $91.69 | $91.94 (0.27%) | $92.45 | $91.03 | 3.03 M | $60.01 B |
| 10/30/2025 | $92.49 | $92.44 (-0.05%) | $93.22 | $92.28 | 2.06 M | $60.33 B |
| 10/29/2025 | $92.26 | $92.20 (-0.07%) | $93.06 | $91.67 | 2.20 M | $60.18 B |
| 10/28/2025 | $93.87 | $92.55 (-1.41%) | $93.87 | $92.16 | 2.41 M | $60.40 B |
| 10/27/2025 | $92.83 | $93.17 (0.37%) | $93.32 | $92.05 | 2.57 M | $60.81 B |
| 10/24/2025 | $92.30 | $92.78 (0.52%) | $92.93 | $92.12 | 1.88 M | $60.55 B |
| 10/23/2025 | $92.63 | $91.81 (-0.89%) | $92.99 | $91.38 | 1.91 M | $59.92 B |
| 10/22/2025 | $93.09 | $92.06 (-1.11%) | $93.24 | $91.38 | 3.32 M | $60.08 B |
| 10/21/2025 | $93.20 | $92.29 (-0.98%) | $93.58 | $91.65 | 2.72 M | $60.23 B |
| 10/20/2025 | $92.35 | $92.72 (0.4%) | $93.66 | $91.85 | 3.44 M | $60.52 B |
| 10/17/2025 | $91.25 | $91.29 (0.04%) | $91.64 | $90.58 | 2.98 M | $59.58 B |
| 10/16/2025 | $92.25 | $91.14 (-1.2%) | $92.94 | $90.96 | 2.67 M | $59.48 B |
| 10/15/2025 | $91.73 | $92.29 (0.61%) | $92.65 | $91.51 | 3.07 M | $60.23 B |
| 10/14/2025 | $90.87 | $91.33 (0.51%) | $91.60 | $90.20 | 3.09 M | $59.61 B |
| 10/13/2025 | $90.37 | $91.17 (0.89%) | $91.72 | $89.99 | 3.04 M | $59.50 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.
