5 DAY PERFORMANCE
-0.61%
1 MONTH PERFORMANCE
-2.99%
3 MONTH PERFORMANCE
-6.71%
6 MONTH PERFORMANCE
+3.18%
YEAR-TO-DATE PERFORMANCE
-3.59%
1 YEAR PERFORMANCE
-8.96%
Sempra Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $22.09 | $21.86 (-1.04%) | $22.10 | $21.81 | 63.22 K | $14.27 B |
| 12/04/2025 | $22.10 | $22.05 (-0.23%) | $22.20 | $22.00 | 62.53 K | $14.40 B |
| 12/03/2025 | $22.01 | $22.10 (0.41%) | $22.11 | $22.00 | 46.41 K | $14.43 B |
| 12/02/2025 | $21.82 | $22.02 (0.92%) | $22.02 | $21.82 | 69.60 K | $14.38 B |
| 12/01/2025 | $21.90 | $21.86 (-0.18%) | $22.17 | $21.85 | 49.80 K | $14.27 B |
| 11/28/2025 | $22.05 | $21.96 (-0.41%) | $22.17 | $21.90 | 94.21 K | $14.34 B |
| 11/26/2025 | $21.98 | $22.06 (0.36%) | $22.16 | $21.98 | 46.74 K | $14.40 B |
| 11/25/2025 | $21.92 | $21.92 (0%) | $22.15 | $21.90 | 48.20 K | $14.31 B |
| 11/24/2025 | $21.87 | $21.92 (0.23%) | $22.14 | $21.87 | 41.00 K | $14.31 B |
| 11/21/2025 | $21.82 | $21.85 (0.14%) | $21.98 | $21.73 | 34.00 K | $14.27 B |
| 11/20/2025 | $22.10 | $21.82 (-1.27%) | $22.25 | $21.80 | 35.30 K | $14.25 B |
| 11/19/2025 | $22.15 | $22.02 (-0.59%) | $22.15 | $21.98 | 26.81 K | $14.38 B |
| 11/18/2025 | $22.12 | $22.08 (-0.18%) | $22.32 | $21.92 | 47.90 K | $14.42 B |
| 11/17/2025 | $22.30 | $22.08 (-0.99%) | $22.45 | $21.88 | 80.41 K | $14.42 B |
| 11/14/2025 | $22.48 | $22.34 (-0.62%) | $22.58 | $22.34 | 66.02 K | $14.59 B |
| 11/13/2025 | $22.99 | $22.58 (-1.78%) | $23.03 | $22.58 | 25.10 K | $14.74 B |
| 11/12/2025 | $22.97 | $22.93 (-0.17%) | $23.09 | $22.90 | 23.20 K | $14.97 B |
| 11/11/2025 | $22.73 | $22.95 (0.97%) | $22.96 | $22.73 | 34.30 K | $14.99 B |
| 11/10/2025 | $22.65 | $22.73 (0.35%) | $22.79 | $22.50 | 29.44 K | $14.84 B |
| 11/07/2025 | $22.46 | $22.56 (0.45%) | $22.63 | $22.22 | 66.32 K | $14.73 B |
| 11/06/2025 | $22.54 | $22.41 (-0.58%) | $22.57 | $22.31 | 50.80 K | $14.63 B |
| 11/05/2025 | $22.53 | $22.51 (-0.09%) | $22.69 | $22.45 | 45.11 K | $14.70 B |
| 11/04/2025 | $22.75 | $22.53 (-0.97%) | $22.86 | $22.43 | 37.50 K | $14.71 B |
| 11/03/2025 | $22.80 | $22.79 (-0.04%) | $22.90 | $22.63 | 73.60 K | $14.88 B |
| 10/31/2025 | $22.86 | $22.70 (-0.7%) | $23.00 | $22.61 | 110.64 K | $14.82 B |
| 10/30/2025 | $23.30 | $22.90 (-1.72%) | $23.32 | $22.70 | 45.00 K | $14.95 B |
| 10/29/2025 | $23.47 | $23.35 (-0.51%) | $23.47 | $23.23 | 45.55 K | $15.24 B |
| 10/28/2025 | $23.48 | $23.40 (-0.34%) | $23.48 | $23.36 | 25.44 K | $15.27 B |
| 10/27/2025 | $23.43 | $23.40 (-0.13%) | $23.49 | $23.37 | 24.92 K | $15.27 B |
| 10/24/2025 | $23.47 | $23.43 (-0.17%) | $23.47 | $23.23 | 26.83 K | $15.29 B |
| 10/23/2025 | $23.28 | $23.39 (0.47%) | $23.43 | $23.24 | 34.70 K | $15.27 B |
| 10/22/2025 | $23.30 | $23.24 (-0.26%) | $23.36 | $23.08 | 43.60 K | $15.17 B |
| 10/21/2025 | $23.11 | $23.29 (0.78%) | $23.31 | $23.11 | 34.00 K | $15.20 B |
| 10/20/2025 | $22.83 | $23.09 (1.14%) | $23.10 | $22.83 | 30.40 K | $15.07 B |
| 10/17/2025 | $22.67 | $22.84 (0.75%) | $22.86 | $22.60 | 29.60 K | $14.91 B |
| 10/16/2025 | $22.69 | $22.65 (-0.18%) | $22.77 | $22.60 | 24.12 K | $14.78 B |
| 10/15/2025 | $22.67 | $22.60 (-0.31%) | $22.90 | $22.36 | 82.13 K | $14.75 B |
| 10/14/2025 | $22.94 | $22.64 (-1.31%) | $23.06 | $22.52 | 85.31 K | $14.78 B |
| 10/13/2025 | $23.08 | $23.08 (0%) | $23.09 | $22.92 | 14.71 K | $15.06 B |
| 10/10/2025 | $23.08 | $22.89 (-0.82%) | $23.12 | $22.86 | 31.04 K | $14.94 B |
| 10/09/2025 | $23.18 | $23.08 (-0.43%) | $23.18 | $23.01 | 24.93 K | $15.06 B |
| 10/08/2025 | $23.20 | $23.13 (-0.3%) | $23.20 | $23.06 | 30.40 K | $15.10 B |
| 10/07/2025 | $23.07 | $23.20 (0.56%) | $23.20 | $23.04 | 53.30 K | $15.14 B |
| 10/06/2025 | $23.15 | $23.05 (-0.43%) | $23.16 | $23.00 | 30.00 K | $15.04 B |
| 10/03/2025 | $23.15 | $23.12 (-0.13%) | $23.22 | $23.05 | 63.60 K | $15.09 B |
| 10/02/2025 | $23.19 | $23.11 (-0.34%) | $23.23 | $23.08 | 35.94 K | $15.08 B |
| 10/01/2025 | $22.96 | $23.13 (0.74%) | $23.15 | $22.90 | 50.53 K | $15.10 B |
| 09/30/2025 | $23.45 | $22.86 (-2.52%) | $23.60 | $22.63 | 137.60 K | $14.92 B |
| 09/29/2025 | $23.56 | $23.36 (-0.85%) | $23.62 | $23.22 | 23.20 K | $15.25 B |
| 09/26/2025 | $23.50 | $23.55 (0.21%) | $23.60 | $23.21 | 44.40 K | $15.37 B |
| 09/25/2025 | $23.51 | $23.39 (-0.51%) | $23.53 | $23.24 | 48.35 K | $15.27 B |
| 09/24/2025 | $23.46 | $23.53 (0.3%) | $23.59 | $23.38 | 39.43 K | $15.36 B |
| 09/23/2025 | $23.54 | $23.55 (0.04%) | $23.65 | $23.38 | 31.43 K | $15.37 B |
| 09/22/2025 | $23.51 | $23.49 (-0.09%) | $23.55 | $23.31 | 28.45 K | $15.33 B |
| 09/19/2025 | $23.18 | $23.44 (1.12%) | $23.61 | $23.04 | 57.95 K | $15.30 B |
| 09/18/2025 | $23.01 | $23.15 (0.61%) | $23.30 | $22.98 | 29.51 K | $15.11 B |
| 09/17/2025 | $23.15 | $23.06 (-0.39%) | $23.38 | $22.94 | 48.70 K | $15.05 B |
| 09/16/2025 | $23.37 | $23.11 (-1.11%) | $23.37 | $23.05 | 101.14 K | $15.08 B |
| 09/15/2025 | $23.40 | $23.37 (-0.13%) | $23.61 | $23.17 | 59.91 K | $15.25 B |
| 09/12/2025 | $23.77 | $23.65 (-0.5%) | $23.82 | $23.57 | 32.73 K | $15.44 B |
| 09/11/2025 | $23.65 | $23.70 (0.21%) | $23.84 | $23.64 | 54.90 K | $15.47 B |
| 09/10/2025 | $23.62 | $23.61 (-0.04%) | $23.69 | $23.47 | 42.20 K | $15.41 B |
| 09/09/2025 | $23.62 | $23.55 (-0.3%) | $23.63 | $23.41 | 46.20 K | $15.37 B |
| 09/08/2025 | $23.58 | $23.53 (-0.21%) | $23.64 | $23.45 | 39.30 K | $15.36 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.
