Daily trading records

DBA Sempra Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for DBA Sempra.

The verified trading-day record runs from July 6, 2026 through September 28, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free DBA Sempra email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review DBA Sempra's price trend and period performance.

The chart connects verified session closes from July 2, 2026 through September 28, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-4.86%

From the September 21, 2026 close of $81.20 to $77.2551 on September 28, 2026.

20-session performance

-8.37%

From the August 28, 2026 close of $84.31 to $77.2551 on September 28, 2026.

60-session performance

-16.98%

From the July 2, 2026 close of $93.06 to $77.2551 on September 28, 2026.

DBA Sempra Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$77.90$77.90$77.23$77.2551149,005-$0.6749 (-0.87%)
$77.47$78.00$77.08$77.932,764,916+$0.19 (+0.24%)
$78.675$78.83$77.665$77.744,422,809-$1.26 (-1.59%)
$80.52$80.56$78.7406$79.003,139,389-$1.98 (-2.45%)
$80.94$81.70$80.67$80.982,893,039-$0.22 (-0.27%)
$81.30$81.6099$80.8164$81.203,171,191-$0.11 (-0.14%)
$81.50$81.83$81.00$81.316,148,516-$0.87 (-1.06%)
$82.19$82.525$81.32$82.183,936,857+$0.48 (+0.59%)
$81.78$82.48$81.35$81.704,128,490+$0.50 (+0.62%)
$83.32$83.32$80.98$81.203,929,322-$1.79 (-2.16%)
$83.63$84.13$82.82$82.992,454,756-$0.35 (-0.42%)
$84.54$84.94$83.175$83.341,740,495-$0.66 (-0.79%)
$85.54$85.805$83.82$84.002,538,884-$1.01 (-1.19%)
$85.76$86.15$84.65$85.013,072,502-$0.46 (-0.54%)
$84.16$86.08$84.065$85.473,830,154+$1.43 (+1.70%)
$84.00$84.5578$83.5501$84.042,705,677-$0.53 (-0.63%)
$84.01$84.73$83.84$84.573,504,340+$0.78 (+0.93%)
$83.59$84.42$82.56$83.796,581,544-$0.47 (-0.56%)
$82.96$84.49$82.40$84.266,415,050+$2.56 (+3.13%)
$79.98$82.565$79.59$81.709,467,030-$2.61 (-3.10%)
$85.40$87.19$83.58$84.314,959,533-$0.44 (-0.52%)
$84.44$85.01$83.69$84.752,576,900-$0.53 (-0.62%)
$84.12$85.47$84.008$85.282,137,391+$1.25 (+1.49%)
$84.66$85.00$83.99$84.032,977,905-$0.54 (-0.64%)
$83.08$84.83$82.845$84.573,766,035+$1.68 (+2.03%)
$87.64$87.83$82.67$82.895,176,594-$4.49 (-5.14%)
$85.05$88.14$85.05$87.384,952,748+$1.79 (+2.09%)
$87.37$87.55$85.43$85.592,672,315-$1.59 (-1.82%)
$86.99$87.30$86.395$87.183,557,247+$1.24 (+1.44%)
$86.16$86.34$85.57$85.943,285,944-$0.47 (-0.54%)
$86.39$87.26$86.2375$86.413,421,816-$0.07 (-0.08%)
$86.19$86.98$85.85$86.483,799,229+$0.56 (+0.65%)
$85.57$86.73$85.285$85.924,025,977+$0.44 (+0.51%)
$84.35$85.75$83.95$85.483,299,013+$1.17 (+1.39%)
$83.85$85.16$83.85$84.314,586,170+$0.43 (+0.51%)
$83.84$85.705$83.65$83.886,403,178-$0.47 (-0.56%)
$84.64$85.96$84.04$84.355,711,221-$0.31 (-0.37%)
$86.67$86.82$84.11$84.665,263,160-$1.99 (-2.30%)
$87.49$87.61$85.8001$86.656,351,128-$1.08 (-1.23%)
$88.34$89.01$87.51$87.733,332,995-$0.82 (-0.93%)
$89.54$89.98$88.53$88.552,768,322-$1.03 (-1.15%)
$88.72$89.695$88.21$89.584,472,866+$0.76 (+0.86%)
$90.98$91.4828$88.62$88.822,766,887-$1.74 (-1.92%)
$91.46$93.015$90.53$90.562,222,584-$0.69 (-0.76%)
$92.60$93.15$91.13$91.251,977,469-$1.73 (-1.86%)
$93.83$94.25$92.76$92.982,577,615-$0.46 (-0.49%)
$92.895$94.21$92.46$93.442,473,899+$0.39 (+0.42%)
$91.63$93.41$91.355$93.052,991,335+$2.46 (+2.72%)
$90.34$90.745$89.4024$90.592,604,700-$0.10 (-0.11%)
$92.51$93.34$90.66$90.692,440,167-$1.56 (-1.69%)
$94.55$95.12$92.19$92.253,297,722-$0.90 (-0.97%)
$92.51$93.47$92.345$93.152,289,488+$0.37 (+0.40%)
$93.23$94.24$92.4551$92.782,495,477-$0.58 (-0.62%)
$95.06$95.61$93.32$93.362,330,253-$1.05 (-1.11%)
$94.55$95.325$93.965$94.412,454,965+$0.21 (+0.22%)
$94.61$95.01$93.80$94.202,409,909-$0.42 (-0.44%)
$95.51$95.97$93.85$94.623,593,071-$0.71 (-0.74%)
$95.10$96.02$94.405$95.333,113,575+$0.74 (+0.78%)
$93.90$95.505$93.41$94.592,541,897+$1.64 (+1.76%)
$93.02$93.32$92.17$92.953,101,236-$0.11 (-0.12%)

Verified data

Trading days shown
60
Coverage start
July 6, 2026
Coverage end
September 28, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the DBA Sempra company profile.Review DBA Sempra valuation and profitability metrics.Review DBA Sempra analyst price targets.

Read the frequently asked questions.

What is DBA Sempra's latest verified closing price?

DBA Sempra closed at $77.2551 on September 28, 2026.

What period does DBA Sempra's price history cover?

The page shows 60 verified sessions from July 6, 2026 through September 28, 2026.

What data is included in DBA Sempra's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does DBA Sempra's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for DBA Sempra's daily prices?

Daily aggregate prices are provided by Polygon.