Sempra
85.01USD
-0.4600 (-0.54%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 85.47 | 3,830,100 |
| Fr 09/04/26 | 84.04 | 2,705,600 |
| Th 09/03/26 | 84.57 | 3,504,300 |
| We 09/02/26 | 83.79 | 6,581,500 |
| Tu 09/01/26 | 84.26 | 6,414,151 |
| Mo 08/31/26 | 81.70 | 9,466,639 |
| Fr 08/28/26 | 84.31 | 4,959,497 |
| Th 08/27/26 | 84.75 | 2,534,392 |
| We 08/26/26 | 85.28 | 2,029,408 |
| Tu 08/25/26 | 84.03 | 2,767,373 |
| Mo 08/24/26 | 84.57 | 3,765,722 |
| Fr 08/21/26 | 82.89 | 5,176,200 |
| Th 08/20/26 | 87.38 | 4,952,700 |
| We 08/19/26 | 85.59 | 2,672,300 |
| Tu 08/18/26 | 87.18 | 3,557,200 |
| Mo 08/17/26 | 85.94 | 3,285,900 |
| Fr 08/14/26 | 86.41 | 3,421,700 |
| Th 08/13/26 | 86.48 | 3,799,200 |
| We 08/12/26 | 85.92 | 4,025,700 |
| Tu 08/11/26 | 85.48 | 3,299,000 |
| Mo 08/10/26 | 84.31 | 4,586,200 |
| Fr 08/07/26 | 83.88 | 6,403,200 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 84.35 | 5,711,100 |
| We 08/05/26 | 84.66 | 5,263,000 |
| Tu 08/04/26 | 86.65 | 6,351,100 |
| Mo 08/03/26 | 87.73 | 3,333,000 |
| Fr 07/31/26 | 88.55 | 2,768,300 |
| Th 07/30/26 | 89.58 | 4,472,800 |
| We 07/29/26 | 88.82 | 2,766,900 |
| Tu 07/28/26 | 90.56 | 2,222,500 |
| Mo 07/27/26 | 91.25 | 1,977,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 94.59 | 2,541,900 |
| Mo 07/06/26 | 92.95 | 3,101,200 |
| Th 07/02/26 | 93.06 | 2,169,900 |
| We 07/01/26 | 91.37 | 3,620,200 |
| Tu 06/30/26 | 92.71 | 7,164,500 |
| Mo 06/29/26 | 93.91 | 5,045,000 |
| Fr 06/26/26 | 94.27 | 4,169,600 |
| Th 06/25/26 | 93.43 | 4,571,600 |
| We 06/24/26 | 92.73 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 89.53 | 4,513,500 |
| Tu 06/02/26 | 89.55 | 4,150,800 |
| Mo 06/01/26 | 87.13 | 2,968,100 |
| Fr 05/29/26 | 89.13 | 9,729,000 |
| Th 05/28/26 | 90.03 | 2,995,200 |
| We 05/27/26 | 91.26 | 2,603,200 |
| Tu 05/26/26 | 91.55 | 2,198,700 |
| Fr 05/22/26 | 92.80 | 2,201,900 |
| Th 05/21/26 | 91.55 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 94.67 | 2,603,500 |
| Th 04/30/26 | 95.12 | 4,745,800 |
| We 04/29/26 | 92.64 | 2,607,800 |
| Tu 04/28/26 | 92.90 | 2,627,700 |
| Mo 04/27/26 | 92.46 | 3,049,900 |
| Fr 04/24/26 | 93.20 | 2,724,800 |
| Th 04/23/26 | 93.91 | 4,735,500 |
| We 04/22/26 | 92.38 | 2,921,900 |
| Tu 04/21/26 | 93.15 | 2,975,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 97.17 | 4,759,900 |
| Mo 03/30/26 | 96.58 | 3,303,200 |
| Fr 03/27/26 | 95.88 | 3,166,600 |
| Th 03/26/26 | 95.54 | 3,411,700 |
| We 03/25/26 | 95.32 | 3,699,600 |
| Tu 03/24/26 | 95.00 | 3,196,600 |
| Mo 03/23/26 | 93.46 | 3,344,000 |
| Fr 03/20/26 | 91.72 | 5,703,700 |
| Th 03/19/26 | 95.25 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 96.27 | 4,816,300 |
| Th 02/26/26 | 95.20 | 4,950,900 |
| We 02/25/26 | 94.50 | 4,172,200 |
| Tu 02/24/26 | 93.97 | 2,976,400 |
| Mo 02/23/26 | 93.60 | 2,930,700 |
| Fr 02/20/26 | 93.55 | 3,255,500 |
| Th 02/19/26 | 92.97 | 2,402,900 |
| We 02/18/26 | 91.73 | 3,420,700 |
| Tu 02/17/26 | 92.94 | 3,342,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 87.11 | 3,798,000 |
| Mo 01/26/26 | 86.70 | 5,039,700 |
| Fr 01/23/26 | 85.94 | 4,797,100 |
| Th 01/22/26 | 85.75 | 6,330,500 |
| We 01/21/26 | 85.98 | 11,182,300 |
| Tu 01/20/26 | 88.43 | 6,771,500 |
| Fr 01/16/26 | 92.55 | 2,116,700 |
| Th 01/15/26 | 91.57 | 2,176,000 |
| We 01/14/26 | 91.32 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 88.68 | 3,207,400 |
| Mo 12/22/25 | 88.09 | 2,794,600 |
| Fr 12/19/25 | 86.94 | 6,173,800 |
| Th 12/18/25 | 87.25 | 4,716,000 |
| We 12/17/25 | 86.78 | 5,368,900 |
| Tu 12/16/25 | 87.91 | 3,321,200 |
| Mo 12/15/25 | 88.59 | 3,620,300 |
| Fr 12/12/25 | 88.49 | 2,424,100 |
| Th 12/11/25 | 88.97 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 90.71 | 2,573,700 |
| We 11/19/25 | 91.02 | 3,566,900 |
| Tu 11/18/25 | 91.60 | 3,882,400 |
| Mo 11/17/25 | 92.20 | 5,119,400 |
| Fr 11/14/25 | 92.00 | 4,475,200 |
| Th 11/13/25 | 92.22 | 5,611,200 |
| We 11/12/25 | 92.47 | 2,946,000 |
| Tu 11/11/25 | 93.53 | 3,201,000 |
| Mo 11/10/25 | 92.94 | 3,807,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 92.29 | 2,722,400 |
| Mo 10/20/25 | 92.72 | 3,444,300 |
| Fr 10/17/25 | 91.29 | 2,978,800 |
| Th 10/16/25 | 91.14 | 2,674,100 |
| We 10/15/25 | 92.29 | 3,066,400 |
| Tu 10/14/25 | 91.33 | 3,087,600 |
| Mo 10/13/25 | 91.17 | 3,035,900 |
| Fr 10/10/25 | 90.20 | 3,899,600 |
| Th 10/09/25 | 91.64 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 83.20 | 9,015,600 |
| Th 09/18/25 | 82.48 | 5,866,300 |
| We 09/17/25 | 82.65 | 6,866,000 |
| Tu 09/16/25 | 82.70 | 4,362,900 |
| Mo 09/15/25 | 83.39 | 5,775,400 |
| Fr 09/12/25 | 83.94 | 3,204,800 |
| Th 09/11/25 | 83.47 | 4,779,600 |
| We 09/10/25 | 82.01 | 3,727,700 |
| Tu 09/09/25 | 80.32 | 4,025,600 |
| Fr 07/24/26 | 92.98 | 2,577,600 |
| Th 07/23/26 | 93.44 | 2,473,900 |
| We 07/22/26 | 93.05 | 2,991,300 |
| Tu 07/21/26 | 90.59 | 2,604,700 |
| Mo 07/20/26 | 90.69 | 2,440,000 |
| Fr 07/17/26 | 92.25 | 3,297,600 |
| Th 07/16/26 | 93.15 | 2,289,500 |
| We 07/15/26 | 92.78 | 2,495,500 |
| Tu 07/14/26 | 93.36 | 2,330,300 |
| Mo 07/13/26 | 94.41 | 2,455,000 |
| Fr 07/10/26 | 94.20 | 2,409,900 |
| Th 07/09/26 | 94.62 | 3,593,100 |
| We 07/08/26 | 95.33 | 3,113,600 |
| 2,976,700 |
| Tu 06/23/26 | 92.29 | 5,280,300 |
| Mo 06/22/26 | 91.62 | 4,648,600 |
| Th 06/18/26 | 90.69 | 9,725,500 |
| We 06/17/26 | 90.25 | 5,537,100 |
| Tu 06/16/26 | 91.77 | 5,062,700 |
| Mo 06/15/26 | 91.93 | 4,876,800 |
| Fr 06/12/26 | 92.29 | 3,057,700 |
| Th 06/11/26 | 91.54 | 4,148,400 |
| We 06/10/26 | 91.03 | 3,146,100 |
| Tu 06/09/26 | 90.87 | 3,770,200 |
| Mo 06/08/26 | 89.00 | 3,633,600 |
| Fr 06/05/26 | 91.42 | 2,958,500 |
| Th 06/04/26 | 90.34 | 2,274,600 |
| 1,886,800 |
| We 05/20/26 | 91.46 | 2,637,700 |
| Tu 05/19/26 | 91.31 | 3,271,400 |
| Mo 05/18/26 | 90.23 | 3,054,300 |
| Fr 05/15/26 | 90.43 | 5,374,000 |
| Th 05/14/26 | 92.86 | 3,424,400 |
| We 05/13/26 | 91.68 | 4,786,900 |
| Tu 05/12/26 | 93.41 | 4,276,800 |
| Mo 05/11/26 | 92.83 | 3,850,300 |
| Fr 05/08/26 | 91.53 | 4,296,600 |
| Th 05/07/26 | 91.57 | 4,261,000 |
| We 05/06/26 | 93.67 | 4,183,800 |
| Tu 05/05/26 | 94.37 | 2,329,700 |
| Mo 05/04/26 | 94.38 | 2,411,100 |
| Mo 04/20/26 | 93.38 | 3,513,400 |
| Fr 04/17/26 | 94.02 | 4,675,800 |
| Th 04/16/26 | 95.79 | 3,611,400 |
| We 04/15/26 | 95.47 | 2,848,800 |
| Tu 04/14/26 | 96.16 | 3,837,100 |
| Mo 04/13/26 | 96.23 | 3,231,800 |
| Fr 04/10/26 | 98.82 | 1,880,400 |
| Th 04/09/26 | 99.75 | 2,677,000 |
| We 04/08/26 | 98.88 | 2,888,600 |
| Tu 04/07/26 | 98.46 | 2,210,200 |
| Mo 04/06/26 | 98.01 | 3,127,400 |
| Th 04/02/26 | 99.20 | 3,555,800 |
| We 04/01/26 | 97.41 | 2,598,000 |
| 4,734,300 |
| We 03/18/26 | 95.04 | 3,585,500 |
| Tu 03/17/26 | 95.94 | 2,949,900 |
| Mo 03/16/26 | 95.94 | 3,561,800 |
| Fr 03/13/26 | 95.11 | 2,782,900 |
| Th 03/12/26 | 93.19 | 3,699,000 |
| We 03/11/26 | 92.79 | 2,131,700 |
| Tu 03/10/26 | 92.97 | 4,533,200 |
| Mo 03/09/26 | 93.51 | 4,064,800 |
| Fr 03/06/26 | 92.63 | 3,595,100 |
| Th 03/05/26 | 93.94 | 3,905,400 |
| We 03/04/26 | 95.39 | 2,470,300 |
| Tu 03/03/26 | 95.36 | 3,245,800 |
| Mo 03/02/26 | 95.67 | 3,064,200 |
| Fr 02/13/26 | 94.78 | 6,225,100 |
| Th 02/12/26 | 92.79 | 4,902,300 |
| We 02/11/26 | 91.18 | 3,670,300 |
| Tu 02/10/26 | 89.70 | 4,143,400 |
| Mo 02/09/26 | 87.48 | 3,696,300 |
| Fr 02/06/26 | 87.36 | 4,775,500 |
| Th 02/05/26 | 86.66 | 4,490,000 |
| We 02/04/26 | 86.63 | 4,110,000 |
| Tu 02/03/26 | 87.00 | 5,622,700 |
| Mo 02/02/26 | 86.22 | 3,788,500 |
| Fr 01/30/26 | 87.01 | 8,028,000 |
| Th 01/29/26 | 87.10 | 5,638,800 |
| We 01/28/26 | 86.78 | 5,611,900 |
| 3,230,600 |
| Tu 01/13/26 | 90.29 | 2,173,200 |
| Mo 01/12/26 | 89.10 | 2,117,200 |
| Fr 01/09/26 | 88.82 | 2,809,300 |
| Th 01/08/26 | 88.03 | 3,374,800 |
| We 01/07/26 | 86.36 | 2,492,800 |
| Tu 01/06/26 | 87.70 | 2,921,500 |
| Mo 01/05/26 | 87.54 | 2,954,100 |
| Fr 01/02/26 | 89.71 | 1,996,000 |
| We 12/31/25 | 88.29 | 2,039,900 |
| Tu 12/30/25 | 89.09 | 1,662,200 |
| Mo 12/29/25 | 88.91 | 2,002,700 |
| Fr 12/26/25 | 88.61 | 1,087,600 |
| We 12/24/25 | 88.84 | 1,191,800 |
| 2,913,800 |
| We 12/10/25 | 89.07 | 5,688,700 |
| Tu 12/09/25 | 88.32 | 2,656,100 |
| Mo 12/08/25 | 88.16 | 4,131,100 |
| Fr 12/05/25 | 90.66 | 3,395,000 |
| Th 12/04/25 | 90.07 | 5,004,200 |
| We 12/03/25 | 90.73 | 2,526,900 |
| Tu 12/02/25 | 90.95 | 3,406,300 |
| Mo 12/01/25 | 91.50 | 4,579,100 |
| Fr 11/28/25 | 94.72 | 1,281,200 |
| We 11/26/25 | 93.79 | 2,725,200 |
| Tu 11/25/25 | 92.47 | 3,382,200 |
| Mo 11/24/25 | 93.91 | 13,195,700 |
| Fr 11/21/25 | 92.50 | 4,634,900 |
| Fr 11/07/25 | 93.72 | 3,505,800 |
| Th 11/06/25 | 92.78 | 2,659,500 |
| We 11/05/25 | 92.39 | 6,589,900 |
| Tu 11/04/25 | 92.48 | 2,848,900 |
| Mo 11/03/25 | 92.58 | 2,649,200 |
| Fr 10/31/25 | 91.94 | 3,027,400 |
| Th 10/30/25 | 92.44 | 2,064,100 |
| We 10/29/25 | 92.20 | 2,200,500 |
| Tu 10/28/25 | 92.55 | 2,407,300 |
| Mo 10/27/25 | 93.17 | 2,568,300 |
| Fr 10/24/25 | 92.78 | 1,876,700 |
| Th 10/23/25 | 91.81 | 1,910,300 |
| We 10/22/25 | 92.06 | 3,320,100 |
| 4,104,000 |
| We 10/08/25 | 93.36 | 4,820,700 |
| Tu 10/07/25 | 94.01 | 4,738,800 |
| Mo 10/06/25 | 92.46 | 2,863,100 |
| Fr 10/03/25 | 91.44 | 4,127,000 |
| Th 10/02/25 | 89.28 | 3,580,300 |
| We 10/01/25 | 89.26 | 2,586,900 |
| Tu 09/30/25 | 89.98 | 3,512,400 |
| Mo 09/29/25 | 89.70 | 3,930,600 |
| Fr 09/26/25 | 88.59 | 3,494,900 |
| Th 09/25/25 | 86.49 | 3,868,500 |
| We 09/24/25 | 87.28 | 4,580,500 |
| Tu 09/23/25 | 86.05 | 7,570,800 |
| Mo 09/22/25 | 82.37 | 6,043,700 |
| Mo 09/08/25 | 79.41 | 4,818,200 |