-
5 DAY PERFORMANCE
+0.53% -
1 MONTH PERFORMANCE
-1.11% -
3 MONTH PERFORMANCE
+5.60% -
6 MONTH PERFORMANCE
-0.04% -
YEAR-TO-DATE PERFORMANCE
-0.40% -
1 YEAR PERFORMANCE
+11.32%
SEMPRA ENERGY Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/20/2024 | $24.88 | $24.87 (-0.04%) | $24.95 | $24.78 | 60,600 | $52.69 B |
| 09/19/2024 | $24.73 | $24.88 (0.61%) | $24.88 | $24.73 | 480,900 | $52.27 B |
| 09/18/2024 | $24.67 | $24.69 (0.08%) | $24.76 | $24.56 | 53,937 | $52.54 B |
| 09/17/2024 | $24.65 | $24.71 (0.24%) | $24.78 | $24.63 | 31,200 | $53.18 B |
| 09/16/2024 | $24.64 | $24.70 (0.24%) | $24.70 | $24.62 | 71,141 | $52.96 B |
| 09/13/2024 | $24.70 | $24.69 (-0.04%) | $24.78 | $24.62 | 37,300 | $52.56 B |
| 09/12/2024 | $24.99 | $24.97 (-0.08%) | $25.19 | $24.90 | 85,625 | $51.75 B |
| 09/11/2024 | $25.04 | $24.99 (-0.2%) | $25.14 | $24.95 | 33,900 | $51.54 B |
| 09/10/2024 | $25.07 | $25.07 (0%) | $25.09 | $24.95 | 40,800 | $51.99 B |
| 09/09/2024 | $25.05 | $25.13 (0.32%) | $25.16 | $25.00 | 55,700 | $52.54 B |
| 09/06/2024 | $25.10 | $25.07 (-0.12%) | $25.15 | $24.86 | 33,625 | $52.01 B |
| 09/05/2024 | $25.07 | $25.16 (0.36%) | $25.20 | $25.03 | 30,924 | $52.63 B |
| 09/04/2024 | $24.99 | $25.07 (0.32%) | $25.20 | $24.99 | 36,516 | $52.83 B |
| 09/03/2024 | $25.03 | $24.99 (-0.16%) | $25.09 | $24.90 | 29,300 | $52.34 B |
| 08/30/2024 | $25.06 | $25.02 (-0.16%) | $25.24 | $24.84 | 289,300 | $52.06 B |
| 08/29/2024 | $25.01 | $25.02 (0.04%) | $25.10 | $25.00 | 49,300 | $51.70 B |
| 08/28/2024 | $24.90 | $25.01 (0.44%) | $25.09 | $24.90 | 52,300 | $51.72 B |
| 08/27/2024 | $24.70 | $24.90 (0.81%) | $24.98 | $24.66 | 35,630 | $51.72 B |
| 08/26/2024 | $24.45 | $24.72 (1.1%) | $24.72 | $24.45 | 32,300 | $52.01 B |
| 08/23/2024 | $24.30 | $24.42 (0.49%) | $24.45 | $24.30 | 37,001 | $51.56 B |
| 08/22/2024 | $24.28 | $24.25 (-0.12%) | $24.33 | $24.18 | 29,200 | $51.51 B |
| 08/21/2024 | $24.30 | $24.18 (-0.49%) | $24.42 | $24.18 | 57,026 | $51.30 B |
| 08/20/2024 | $24.30 | $24.28 (-0.08%) | $24.35 | $24.24 | 21,000 | $51.16 B |
| 08/19/2024 | $24.15 | $24.28 (0.54%) | $24.30 | $24.11 | 19,200 | $51.23 B |
| 08/16/2024 | $24.01 | $24.14 (0.54%) | $24.17 | $23.99 | 33,403 | $50.67 B |
| 08/15/2024 | $24.05 | $23.98 (-0.29%) | $24.10 | $23.86 | 44,430 | $50.47 B |
| 08/14/2024 | $23.92 | $24.04 (0.5%) | $24.09 | $23.90 | 35,600 | $49.86 B |
| 08/13/2024 | $23.78 | $23.89 (0.46%) | $23.90 | $23.72 | 25,400 | $49.73 B |
| 08/12/2024 | $23.80 | $23.67 (-0.55%) | $23.84 | $23.62 | 24,806 | $50.04 B |
| 08/09/2024 | $23.82 | $23.81 (-0.04%) | $23.93 | $23.72 | 19,730 | $49.67 B |
| 08/08/2024 | $23.75 | $23.92 (0.72%) | $23.93 | $23.64 | 35,900 | $49.14 B |
| 08/07/2024 | $23.63 | $23.72 (0.38%) | $23.82 | $23.57 | 35,400 | $48.94 B |
| 08/06/2024 | $23.52 | $23.63 (0.47%) | $23.70 | $23.43 | 39,700 | $48.81 B |
| 08/05/2024 | $22.80 | $23.51 (3.11%) | $23.60 | $22.80 | 42,020 | $49.85 B |
| 08/02/2024 | $23.65 | $23.78 (0.55%) | $23.78 | $23.51 | 42,249 | $52.01 B |
| 08/01/2024 | $23.62 | $23.70 (0.34%) | $23.75 | $23.55 | 53,230 | $51.56 B |
| 07/31/2024 | $23.92 | $23.51 (-1.71%) | $23.92 | $23.34 | 179,600 | $50.66 B |
| 07/30/2024 | $23.90 | $23.86 (-0.17%) | $23.90 | $23.75 | 21,438 | $50.76 B |
| 07/29/2024 | $23.90 | $23.90 (0%) | $23.95 | $23.76 | 25,333 | $50.16 B |
| 07/26/2024 | $23.80 | $23.89 (0.38%) | $23.90 | $23.70 | 23,929 | $49.71 B |
| 07/25/2024 | $23.59 | $23.66 (0.3%) | $23.79 | $23.59 | 31,600 | $49.40 B |
| 07/24/2024 | $23.77 | $23.53 (-1.01%) | $23.77 | $23.51 | 41,100 | $50.07 B |
| 07/23/2024 | $23.84 | $23.78 (-0.25%) | $23.86 | $23.71 | 24,303 | $49.19 B |
| 07/22/2024 | $23.89 | $23.87 (-0.08%) | $23.98 | $23.75 | 26,900 | $49.35 B |
| 07/19/2024 | $23.70 | $23.84 (0.59%) | $23.84 | $23.66 | 25,100 | $49.09 B |
| 07/18/2024 | $23.79 | $23.80 (0.04%) | $23.96 | $23.70 | 41,539 | $49.21 B |
| 07/17/2024 | $23.83 | $23.80 (-0.13%) | $23.85 | $23.75 | 27,800 | $49.18 B |
| 07/16/2024 | $23.80 | $23.84 (0.17%) | $23.90 | $23.76 | 31,800 | $48.33 B |
| 07/15/2024 | $23.86 | $23.78 (-0.34%) | $23.90 | $23.75 | 37,500 | $48.11 B |
| 07/12/2024 | $23.82 | $23.85 (0.13%) | $23.99 | $23.75 | 52,942 | $48.76 B |
| 07/11/2024 | $23.70 | $23.82 (0.51%) | $23.88 | $23.68 | 41,601 | $48.75 B |
| 07/10/2024 | $23.45 | $23.62 (0.72%) | $23.62 | $23.45 | 66,100 | $48.16 B |
| 07/09/2024 | $23.53 | $23.43 (-0.42%) | $23.58 | $23.38 | 36,405 | $47.83 B |
| 07/08/2024 | $23.59 | $23.53 (-0.25%) | $23.59 | $23.43 | 43,200 | $47.58 B |
| 07/05/2024 | $23.63 | $23.56 (-0.3%) | $23.63 | $23.50 | 26,900 | $48.18 B |