5 DAY PERFORMANCE
+1.12%
1 MONTH PERFORMANCE
-0.17%
3 MONTH PERFORMANCE
-6.17%
6 MONTH PERFORMANCE
-1.97%
YEAR-TO-DATE PERFORMANCE
+3.08%
1 YEAR PERFORMANCE
-6.51%
Sempra Energy Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 01/10/2025 | $23.24 | $23.09 (-0.65%) | $23.30 | $23.03 | 97,400 | $49.90 B |
| 01/08/2025 | $23.38 | $23.38 (0%) | $23.38 | $23.20 | 35,600 | $52.49 B |
| 01/07/2025 | $23.41 | $23.38 (-0.13%) | $23.50 | $23.18 | 126,600 | $53.38 B |
| 01/06/2025 | $23.42 | $23.47 (0.21%) | $23.56 | $23.31 | 87,903 | $53.56 B |
| 01/03/2025 | $23.30 | $23.44 (0.6%) | $23.60 | $23.26 | 83,226 | $55.56 B |
| 01/02/2025 | $22.90 | $23.24 (1.48%) | $23.30 | $22.88 | 116,941 | $55.22 B |
| 12/31/2024 | $22.84 | $22.70 (-0.61%) | $23.09 | $22.58 | 605,122 | $55.59 B |
| 12/30/2024 | $23.05 | $22.85 (-0.87%) | $23.26 | $22.78 | 236,248 | $55.36 B |
| 12/27/2024 | $23.25 | $23.05 (-0.86%) | $23.25 | $23.04 | 83,743 | $55.62 B |
| 12/26/2024 | $23.22 | $23.21 (-0.04%) | $23.36 | $23.16 | 45,900 | $55.52 B |
| 12/24/2024 | $23.44 | $23.32 (-0.51%) | $23.44 | $23.11 | 36,600 | $55.74 B |
| 12/23/2024 | $23.36 | $23.39 (0.13%) | $23.46 | $23.31 | 42,312 | $55.16 B |
| 12/20/2024 | $23.44 | $23.44 (0%) | $23.51 | $23.30 | 94,400 | $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 |