5 DAY PERFORMANCE
+0.87%
1 MONTH PERFORMANCE
+1.36%
3 MONTH PERFORMANCE
+4.89%
6 MONTH PERFORMANCE
+2.30%
YEAR-TO-DATE PERFORMANCE
+4.75%
1 YEAR PERFORMANCE
-0.30%
Sempra Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $23.18 | $23.16 (-0.11%) | $23.18 | $23.11 | 1.31 K | |
| 02/17/2026 | $23.03 | $23.10 (0.3%) | $23.18 | $22.87 | 50.54 K | $15.08 B |
| 02/13/2026 | $22.88 | $22.96 (0.35%) | $23.02 | $22.78 | 36.40 K | $14.99 B |
| 02/12/2026 | $22.85 | $22.88 (0.13%) | $22.96 | $22.84 | 22.32 K | $14.94 B |
| 02/11/2026 | $22.94 | $22.86 (-0.35%) | $23.00 | $22.85 | 617.43 K | $14.93 B |
| 02/10/2026 | $22.84 | $22.89 (0.22%) | $23.00 | $22.75 | 356.50 K | $14.95 B |
| 02/09/2026 | $22.80 | $22.85 (0.22%) | $22.85 | $22.59 | 34.10 K | $14.92 B |
| 02/06/2026 | $22.66 | $22.76 (0.44%) | $22.82 | $22.55 | 53.41 K | $14.86 B |
| 02/05/2026 | $22.68 | $22.65 (-0.13%) | $22.68 | $22.40 | 27.84 K | $14.79 B |
| 02/04/2026 | $22.64 | $22.68 (0.18%) | $22.74 | $22.51 | 28.80 K | $14.81 B |
| 02/03/2026 | $22.66 | $22.60 (-0.26%) | $22.66 | $22.45 | 38.14 K | $14.76 B |
| 02/02/2026 | $22.51 | $22.60 (0.4%) | $22.67 | $22.51 | 47.32 K | $14.76 B |
| 01/30/2026 | $22.65 | $22.50 (-0.66%) | $22.65 | $22.50 | 56.52 K | $14.69 B |
| 01/29/2026 | $22.72 | $22.69 (-0.13%) | $22.79 | $22.63 | 34.80 K | $14.82 B |
| 01/28/2026 | $22.84 | $22.71 (-0.57%) | $22.85 | $22.61 | 26.50 K | $14.83 B |
| 01/27/2026 | $22.93 | $22.75 (-0.79%) | $22.95 | $22.70 | 48.00 K | $14.85 B |
| 01/26/2026 | $22.91 | $22.87 (-0.17%) | $22.93 | $22.76 | 33.20 K | $14.93 B |
| 01/23/2026 | $22.95 | $22.91 (-0.17%) | $22.95 | $22.74 | 43.10 K | $14.96 B |
| 01/22/2026 | $22.90 | $22.87 (-0.13%) | $23.04 | $22.87 | 32.40 K | $14.93 B |
| 01/21/2026 | $22.80 | $22.83 (0.13%) | $22.92 | $22.75 | 31.24 K | $14.91 B |
| 01/20/2026 | $22.84 | $22.80 (-0.18%) | $22.88 | $22.70 | 61.60 K | $14.89 B |
| 01/16/2026 | $22.97 | $22.85 (-0.52%) | $23.08 | $22.77 | 30.51 K | $14.92 B |
| 01/15/2026 | $23.00 | $22.87 (-0.57%) | $23.05 | $22.87 | 27.40 K | $14.93 B |
| 01/14/2026 | $22.88 | $22.92 (0.17%) | $22.98 | $22.76 | 35.50 K | $14.97 B |
| 01/13/2026 | $22.85 | $22.89 (0.18%) | $22.99 | $22.76 | 38.03 K | $14.95 B |
| 01/12/2026 | $22.78 | $22.84 (0.26%) | $22.87 | $22.57 | 39.22 K | $14.91 B |
| 01/09/2026 | $22.68 | $22.77 (0.4%) | $22.78 | $22.68 | 51.40 K | $14.87 B |
| 01/08/2026 | $22.40 | $22.66 (1.16%) | $22.70 | $22.40 | 70.62 K | $14.80 B |
| 01/07/2026 | $22.52 | $22.54 (0.09%) | $22.60 | $22.48 | 24.90 K | $14.72 B |
| 01/06/2026 | $22.67 | $22.48 (-0.84%) | $22.67 | $22.40 | 34.82 K | $14.68 B |
| 01/05/2026 | $22.40 | $22.67 (1.21%) | $22.71 | $22.35 | 92.03 K | $14.80 B |
| 01/02/2026 | $22.26 | $22.36 (0.45%) | $22.39 | $22.20 | 47.50 K | $14.60 B |
| 12/31/2025 | $22.20 | $22.11 (-0.41%) | $22.30 | $21.93 | 117.40 K | $14.44 B |
| 12/30/2025 | $22.30 | $22.25 (-0.22%) | $22.30 | $22.18 | 45.82 K | $14.53 B |
| 12/29/2025 | $22.23 | $22.26 (0.13%) | $22.36 | $22.23 | 54.70 K | $14.53 B |
| 12/26/2025 | $22.30 | $22.35 (0.22%) | $22.40 | $22.26 | 39.40 K | $14.59 B |
| 12/24/2025 | $22.22 | $22.33 (0.5%) | $22.37 | $22.22 | 24.11 K | $14.58 B |
| 12/23/2025 | $22.29 | $22.25 (-0.18%) | $22.35 | $22.18 | 58.12 K | $14.53 B |
| 12/22/2025 | $22.28 | $22.27 (-0.04%) | $22.43 | $22.27 | 95.00 K | $14.54 B |
| 12/19/2025 | $22.28 | $22.33 (0.22%) | $22.46 | $22.26 | 60.50 K | $14.58 B |
| 12/18/2025 | $22.24 | $22.36 (0.54%) | $22.48 | $22.20 | 72.04 K | $14.60 B |
| 12/17/2025 | $22.35 | $22.23 (-0.54%) | $22.35 | $22.15 | 41.70 K | $14.52 B |
| 12/16/2025 | $22.11 | $22.33 (1%) | $22.37 | $22.09 | 92.83 K | $14.58 B |
| 12/15/2025 | $21.81 | $22.10 (1.33%) | $22.28 | $21.75 | 129.04 K | $14.43 B |
| 12/12/2025 | $22.19 | $22.10 (-0.41%) | $22.26 | $22.09 | 57.14 K | $14.43 B |
| 12/11/2025 | $22.27 | $22.27 (0%) | $22.41 | $22.21 | 55.60 K | $14.54 B |
| 12/10/2025 | $22.11 | $22.28 (0.77%) | $22.41 | $22.11 | 47.87 K | $14.55 B |
| 12/09/2025 | $22.01 | $22.17 (0.73%) | $22.23 | $22.01 | 78.60 K | $14.48 B |
| 12/08/2025 | $21.88 | $22.05 (0.78%) | $22.10 | $21.80 | 80.20 K | $14.40 B |
| 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 |
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.
