Sempra historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	81.990	83.500	81.990	83.320	83.320	11,733
2026-10-20	81.090	83.060	81.090	82.940	82.940	1,035
2026-10-19	81.500	84.400	81.500	82.050	82.050	41
2026-10-16	82.000	83.370	81.010	83.370	83.370	1,412
2026-10-15	81.290	82.850	81.290	82.020	82.020	52
2026-10-14	82.050	82.290	81.100	81.690	81.690	15
2026-10-13	81.740	84.020	80.845	82.350	82.350	1,180
2026-10-12	81.370	82.460	80.710	81.804	81.804	2,244
2026-10-09	79.270	81.070	79.270	80.880	80.880	266
2026-10-08	77.950	80.230	77.950	80.175	80.175	1,571
2026-10-07	80.760	80.760	78.380	79.730	79.730	54
2026-10-06	79.120	79.380	77.800	79.160	79.160	315
2026-10-05	77.740	79.500	77.740	78.580	78.580	21
2026-10-02	76.900	79.110	76.900	78.600	78.600	135
2026-10-01	78.670	78.670	77.000	77.778	77.778	203
2026-09-30	76.800	79.150	76.800	78.320	78.320	182
2026-09-29	76.890	77.810	76.200	77.810	77.810	687
2026-09-28	78.020	78.890	76.990	77.070	77.070	294
2026-09-25	79.020	79.020	77.140	77.490	77.490	3,222
2026-09-24	78.740	79.090	77.761	78.060	78.060	31
2026-09-23	81.360	82.130	79.170	79.420	79.420	85
2026-09-22	81.000	82.500	80.550	81.000	80.343	283
2026-09-21	82.890	82.890	80.900	81.060	80.402	713

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.