5 DAY PERFORMANCE
-0.74%
1 MONTH PERFORMANCE
-11.30%
3 MONTH PERFORMANCE
-13.34%
6 MONTH PERFORMANCE
-19.96%
YEAR-TO-DATE PERFORMANCE
-11.85%
1 YEAR PERFORMANCE
-18.59%
Sempra Energy Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $20.11 | $19.95 (-0.8%) | $20.34 | $19.85 | 84,292 | $43.39 B |
| 04/10/2025 | $20.57 | $20.18 (-1.9%) | $20.57 | $20.16 | 43,020 | $42.49 B |
| 04/09/2025 | $20.19 | $20.78 (2.92%) | $20.80 | $19.95 | 103,000 | $43.23 B |
| 04/08/2025 | $20.54 | $20.16 (-1.85%) | $20.62 | $20.07 | 187,700 | $40.51 B |
| 04/07/2025 | $19.79 | $20.16 (1.87%) | $20.66 | $19.61 | 103,743 | $40.59 B |
| 04/04/2025 | $21.04 | $20.33 (-3.37%) | $21.04 | $20.15 | 270,912 | $41.84 B |
| 04/03/2025 | $21.06 | $21.18 (0.57%) | $21.31 | $21.03 | 122,708 | $44.92 B |
| 04/02/2025 | $21.34 | $21.43 (0.42%) | $21.53 | $21.33 | 101,713 | $46.26 B |
| 04/01/2025 | $21.53 | $21.42 (-0.51%) | $21.63 | $21.30 | 127,300 | $45.45 B |
| 03/31/2025 | $21.54 | $21.43 (-0.51%) | $21.54 | $21.32 | 341,314 | $45.32 B |
| 03/28/2025 | $21.58 | $21.54 (-0.19%) | $21.64 | $21.40 | 136,800 | $44.29 B |
| 03/27/2025 | $21.65 | $21.56 (-0.42%) | $21.68 | $21.44 | 132,700 | $44.50 B |
| 03/26/2025 | $21.86 | $21.65 (-0.96%) | $21.94 | $21.61 | 53,100 | $44.95 B |
| 03/25/2025 | $21.92 | $21.89 (-0.14%) | $22.00 | $21.85 | 43,904 | $43.89 B |
| 03/24/2025 | $22.04 | $21.92 (-0.54%) | $22.04 | $21.85 | 31,534 | $44.63 B |
| 03/21/2025 | $21.81 | $21.95 (0.64%) | $22.00 | $21.81 | 48,200 | $44.17 B |
| 03/20/2025 | $21.92 | $21.86 (-0.27%) | $21.98 | $21.76 | 56,500 | $44.46 B |
| 03/19/2025 | $22.09 | $21.92 (-0.77%) | $22.15 | $21.84 | 128,437 | $45.15 B |
| 03/18/2025 | $22.07 | $22.06 (-0.05%) | $22.16 | $22.03 | 62,300 | $44.94 B |
| 03/17/2025 | $22.17 | $22.12 (-0.23%) | $22.24 | $22.10 | 79,800 | $45.13 B |
| 03/14/2025 | $22.17 | $22.12 (-0.23%) | $22.26 | $22.03 | 64,219 | $44.59 B |
| 03/13/2025 | $22.58 | $22.45 (-0.58%) | $22.61 | $22.39 | 74,300 | $43.09 B |
| 03/12/2025 | $22.54 | $22.56 (0.09%) | $22.60 | $22.40 | 50,324 | $43.79 B |
| 03/11/2025 | $22.49 | $22.48 (-0.04%) | $22.56 | $22.40 | 81,937 | $43.69 B |
| 03/10/2025 | $22.51 | $22.45 (-0.27%) | $22.57 | $22.35 | 83,900 | $44.12 B |
| 03/07/2025 | $22.62 | $22.51 (-0.49%) | $22.70 | $22.41 | 21,900 | $44.02 B |
| 03/06/2025 | $22.70 | $22.58 (-0.53%) | $22.72 | $22.40 | 62,137 | $44.22 B |
| 03/05/2025 | $22.75 | $22.70 (-0.22%) | $22.78 | $22.62 | 27,538 | $45.67 B |
| 03/04/2025 | $22.81 | $22.70 (-0.48%) | $22.82 | $22.62 | 31,600 | $44.86 B |
| 03/03/2025 | $22.84 | $22.81 (-0.13%) | $22.96 | $22.70 | 51,344 | $45.37 B |
| 02/28/2025 | $22.85 | $22.82 (-0.13%) | $22.96 | $22.69 | 52,400 | $45.46 B |
| 02/27/2025 | $22.77 | $22.79 (0.09%) | $22.86 | $22.73 | 71,728 | $45.67 B |
| 02/26/2025 | $22.69 | $22.81 (0.53%) | $22.82 | $22.61 | 98,935 | $46.27 B |
| 02/25/2025 | $23.01 | $22.58 (-1.87%) | $23.06 | $22.48 | 169,327 | $44.87 B |
| 02/24/2025 | $23.00 | $23.04 (0.17%) | $23.13 | $22.93 | 68,700 | $55.37 B |
| 02/21/2025 | $23.05 | $22.96 (-0.39%) | $23.11 | $22.90 | 83,725 | $55.32 B |
| 02/20/2025 | $23.26 | $23.02 (-1.03%) | $23.26 | $22.98 | 52,300 | $54.51 B |
| 02/19/2025 | $23.20 | $23.17 (-0.13%) | $23.34 | $23.05 | 35,704 | $54.08 B |
| 02/18/2025 | $23.39 | $23.23 (-0.68%) | $23.40 | $23.16 | 39,700 | $53.63 B |
| 02/14/2025 | $23.41 | $23.37 (-0.17%) | $23.50 | $23.31 | 44,801 | $53.30 B |
| 02/13/2025 | $23.16 | $23.31 (0.65%) | $23.37 | $23.12 | 31,700 | $53.15 B |
| 02/12/2025 | $23.11 | $23.06 (-0.22%) | $23.28 | $23.02 | 32,501 | $52.56 B |
| 02/11/2025 | $23.28 | $23.28 (0%) | $23.34 | $23.15 | 19,902 | $52.87 B |
| 02/10/2025 | $23.33 | $23.31 (-0.09%) | $23.40 | $23.10 | 35,900 | $52.10 B |
| 02/07/2025 | $23.28 | $23.26 (-0.09%) | $23.35 | $23.17 | 29,400 | $51.95 B |
| 02/06/2025 | $23.50 | $23.36 (-0.6%) | $23.59 | $23.33 | 36,300 | $52.02 B |
| 02/05/2025 | $23.32 | $23.50 (0.77%) | $23.59 | $23.30 | 39,342 | $52.16 B |
| 02/04/2025 | $23.10 | $23.21 (0.48%) | $23.28 | $23.10 | 38,000 | $51.61 B |
| 02/03/2025 | $23.42 | $23.11 (-1.32%) | $23.69 | $23.07 | 38,630 | $52.34 B |
| 01/31/2025 | $23.94 | $23.46 (-2.01%) | $24.13 | $23.40 | 85,806 | $52.56 B |
| 01/30/2025 | $23.90 | $23.96 (0.25%) | $24.02 | $23.90 | 15,300 | $52.79 B |
| 01/29/2025 | $23.95 | $23.89 (-0.25%) | $24.03 | $23.81 | 25,000 | $51.95 B |
| 01/28/2025 | $24.17 | $23.95 (-0.91%) | $24.22 | $23.87 | 27,533 | $51.81 B |
| 01/27/2025 | $23.55 | $24.23 (2.89%) | $24.23 | $23.55 | 73,400 | $52.06 B |
| 01/24/2025 | $23.43 | $23.56 (0.55%) | $23.62 | $23.43 | 28,840 | $52.42 B |
| 01/23/2025 | $23.45 | $23.46 (0.04%) | $23.54 | $23.36 | 40,713 | $52.48 B |
| 01/22/2025 | $23.52 | $23.55 (0.13%) | $23.56 | $23.41 | 30,821 | $52.47 B |
| 01/21/2025 | $23.21 | $23.52 (1.34%) | $23.52 | $23.21 | 52,315 | $54.83 B |
| 01/17/2025 | $23.22 | $23.14 (-0.34%) | $23.34 | $22.92 | 33,400 | $53.98 B |
| 01/16/2025 | $22.83 | $23.12 (1.27%) | $23.35 | $22.68 | 117,611 | $53.23 B |
| 01/15/2025 | $22.69 | $22.83 (0.62%) | $22.99 | $22.54 | 81,617 | $52.23 B |
| 01/14/2025 | $22.48 | $22.44 (-0.18%) | $22.70 | $22.33 | 93,907 | $49.50 B |
| 01/13/2025 | $23.05 | $22.45 (-2.6%) | $23.16 | $22.33 | 150,548 | $48.76 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.
