5 DAY PERFORMANCE
+0.04%
1 MONTH PERFORMANCE
-3.10%
3 MONTH PERFORMANCE
-5.83%
6 MONTH PERFORMANCE
+0.13%
YEAR-TO-DATE PERFORMANCE
-6.24%
1 YEAR PERFORMANCE
-3.46%
SEMPRA ENERGY Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $23.44 | $23.44 (0%) | $23.51 | $23.30 | 94,351 | $55.02 B |
| 12/19/2024 | $23.36 | $23.36 (0%) | $23.55 | $23.19 | 87,946 | $54.44 B |
| 12/18/2024 | $23.42 | $23.51 (0.38%) | $23.67 | $23.40 | 108,700 | $53.93 B |
| 12/17/2024 | $23.36 | $23.46 (0.43%) | $23.50 | $23.28 | 53,636 | $55.11 B |
| 12/16/2024 | $23.50 | $23.41 (-0.38%) | $23.50 | $23.24 | 102,600 | $56.17 B |
| 12/13/2024 | $23.48 | $23.40 (-0.34%) | $23.48 | $23.35 | 81,413 | $56.51 B |
| 12/12/2024 | $23.90 | $23.84 (-0.25%) | $23.94 | $23.80 | 98,200 | $55.73 B |
| 12/11/2024 | $23.96 | $23.88 (-0.33%) | $24.04 | $23.83 | 74,000 | $55.40 B |
| 12/10/2024 | $23.88 | $23.88 (0%) | $24.02 | $23.75 | 70,503 | $56.12 B |
| 12/09/2024 | $24.04 | $23.95 (-0.37%) | $24.04 | $23.91 | 60,716 | $56.26 B |
| 12/06/2024 | $24.15 | $24.04 (-0.46%) | $24.24 | $24.00 | 35,200 | $56.78 B |
| 12/05/2024 | $24.05 | $24.08 (0.12%) | $24.16 | $24.00 | 47,805 | $57.63 B |
| 12/04/2024 | $24.00 | $24.05 (0.21%) | $24.16 | $23.97 | 54,019 | $57.99 B |
| 12/03/2024 | $23.96 | $23.97 (0.04%) | $24.09 | $23.90 | 73,547 | $58.31 B |
| 12/02/2024 | $24.10 | $24.03 (-0.29%) | $24.21 | $23.91 | 60,547 | $58.37 B |
| 11/29/2024 | $24.15 | $24.04 (-0.46%) | $24.29 | $23.97 | 279,400 | $59.36 B |
| 11/27/2024 | $24.13 | $24.19 (0.25%) | $24.38 | $24.13 | 21,541 | $59.75 B |
| 11/26/2024 | $24.26 | $24.13 (-0.54%) | $24.33 | $24.07 | 42,246 | $59.12 B |
| 11/25/2024 | $24.30 | $24.25 (-0.21%) | $24.38 | $24.24 | 19,627 | $60.06 B |
| 11/22/2024 | $24.18 | $24.12 (-0.25%) | $24.30 | $24.00 | 33,700 | $59.74 B |
| 11/21/2024 | $23.94 | $24.17 (0.96%) | $24.20 | $23.87 | 30,339 | $60.01 B |
| 11/20/2024 | $24.22 | $23.94 (-1.16%) | $24.22 | $23.86 | 49,113 | $59.01 B |
| 11/19/2024 | $24.25 | $24.22 (-0.12%) | $24.37 | $24.13 | 25,728 | $59.18 B |
| 11/18/2024 | $24.38 | $24.27 (-0.45%) | $24.50 | $24.26 | 36,300 | $58.89 B |
| 11/15/2024 | $24.38 | $24.36 (-0.08%) | $24.47 | $24.13 | 22,606 | $58.43 B |
| 11/14/2024 | $24.44 | $24.38 (-0.25%) | $24.51 | $24.18 | 24,900 | $57.32 B |
| 11/13/2024 | $24.55 | $24.37 (-0.73%) | $24.63 | $24.35 | 44,913 | $58.43 B |
| 11/12/2024 | $24.91 | $24.47 (-1.77%) | $25.05 | $24.47 | 45,719 | $58.43 B |
| 11/11/2024 | $25.08 | $24.98 (-0.4%) | $25.08 | $24.97 | 36,120 | $58.38 B |
| 11/08/2024 | $25.07 | $25.10 (0.12%) | $25.11 | $25.03 | 24,000 | $57.83 B |
| 11/07/2024 | $25.05 | $25.10 (0.2%) | $25.16 | $24.96 | 21,314 | $56.89 B |
| 11/06/2024 | $24.98 | $25.03 (0.2%) | $25.08 | $24.85 | 17,700 | $55.93 B |
| 11/05/2024 | $24.91 | $25.19 (1.12%) | $25.20 | $24.87 | 33,447 | $52.13 B |
| 11/04/2024 | $24.72 | $24.94 (0.89%) | $24.97 | $24.71 | 21,508 | $51.21 B |
| 11/01/2024 | $24.85 | $24.70 (-0.6%) | $24.96 | $24.62 | 19,100 | $51.72 B |
| 10/31/2024 | $24.98 | $24.82 (-0.64%) | $24.98 | $24.79 | 54,400 | $52.81 B |
| 10/30/2024 | $24.99 | $24.94 (-0.2%) | $25.05 | $24.87 | 20,802 | $52.92 B |
| 10/29/2024 | $24.95 | $25.00 (0.2%) | $25.06 | $24.90 | 40,229 | $52.92 B |
| 10/28/2024 | $24.98 | $25.07 (0.36%) | $25.08 | $24.93 | 19,200 | $53.95 B |
| 10/25/2024 | $24.96 | $24.98 (0.08%) | $25.00 | $24.95 | 44,421 | $53.45 B |
| 10/24/2024 | $24.85 | $24.88 (0.12%) | $24.95 | $24.84 | 24,900 | $54.33 B |
| 10/23/2024 | $24.89 | $24.84 (-0.2%) | $24.94 | $24.78 | 22,539 | $54.45 B |
| 10/22/2024 | $24.76 | $24.94 (0.73%) | $24.98 | $24.70 | 16,813 | $53.85 B |
| 10/21/2024 | $24.81 | $24.76 (-0.2%) | $24.99 | $24.75 | 20,600 | $53.80 B |
| 10/18/2024 | $24.88 | $24.89 (0.04%) | $25.04 | $24.88 | 34,232 | $54.45 B |
| 10/17/2024 | $24.95 | $24.92 (-0.12%) | $25.17 | $24.88 | 21,700 | $54.15 B |
| 10/16/2024 | $25.08 | $25.00 (-0.32%) | $25.17 | $24.92 | 29,500 | $54.26 B |
| 10/15/2024 | $25.10 | $24.99 (-0.44%) | $25.19 | $24.98 | 38,300 | $53.23 B |
| 10/14/2024 | $25.00 | $25.01 (0.04%) | $25.10 | $24.90 | 13,910 | $52.67 B |
| 10/11/2024 | $24.85 | $25.00 (0.6%) | $25.00 | $24.78 | 15,747 | $52.04 B |
| 10/10/2024 | $25.05 | $24.78 (-1.08%) | $25.05 | $24.76 | 22,000 | $51.52 B |
| 10/09/2024 | $25.00 | $25.02 (0.08%) | $25.07 | $24.93 | 48,118 | $51.64 B |
| 10/08/2024 | $24.93 | $25.00 (0.28%) | $25.05 | $24.80 | 40,719 | $51.70 B |
| 10/07/2024 | $24.95 | $24.89 (-0.24%) | $24.98 | $24.78 | 18,100 | $51.63 B |
| 10/04/2024 | $25.03 | $25.01 (-0.08%) | $25.03 | $24.78 | 102,333 | $52.32 B |
| 10/03/2024 | $25.00 | $24.99 (-0.04%) | $25.06 | $24.90 | 124,400 | $52.28 B |
| 10/02/2024 | $25.01 | $24.95 (-0.24%) | $25.09 | $24.90 | 50,949 | $52.82 B |
| 10/01/2024 | $24.85 | $25.15 (1.21%) | $25.20 | $24.80 | 51,342 | $53.16 B |
| 09/30/2024 | $24.94 | $24.75 (-0.76%) | $24.94 | $24.75 | 219,500 | $52.98 B |
| 09/27/2024 | $24.85 | $24.92 (0.28%) | $24.95 | $24.81 | 285,141 | $52.73 B |
| 09/26/2024 | $24.90 | $24.86 (-0.16%) | $24.94 | $24.84 | 89,000 | $51.90 B |
| 09/25/2024 | $24.78 | $24.93 (0.61%) | $25.04 | $24.78 | 68,720 | $52.58 B |
| 09/24/2024 | $24.85 | $24.75 (-0.4%) | $24.96 | $24.68 | 158,400 | $52.59 B |
| 09/23/2024 | $24.96 | $24.85 (-0.44%) | $24.98 | $24.79 | 56,149 | $53.24 B |