Sempra historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | 0 |
| 2026-10-14 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | 0 |
| 2026-10-13 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | 0 |
| 2026-10-12 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | 0 |
| 2026-10-09 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | 0 |
| 2026-10-08 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | 0 |
| 2026-10-07 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | 0 |
| 2026-10-06 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | 0 |
| 2026-10-05 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | 0 |
| 2026-10-02 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | 0 |
| 2026-10-01 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | 0 |
| 2026-09-30 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | 0 |
| 2026-09-29 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | 0 |
| 2026-09-28 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | 0 |
| 2026-09-25 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | 0 |
| 2026-09-24 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | 0 |
| 2026-09-23 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | 0 |
| 2026-09-22 | 107.95 | 107.95 | 107.95 | 107.95 | 107.36 | 0 |
| 2026-09-21 | 107.95 | 107.95 | 107.95 | 107.95 | 107.36 | 0 |
| 2026-09-18 | 107.95 | 107.95 | 107.95 | 107.95 | 107.36 | 0 |
| 2026-09-17 | 107.95 | 107.95 | 107.95 | 107.95 | 107.36 | 0 |
| 2026-09-16 | 107.95 | 107.95 | 107.95 | 107.95 | 107.36 | 0 |
| 2026-09-15 | 107.95 | 107.95 | 107.95 | 107.95 | 107.36 | 0 |
| 2026-09-14 | 107.95 | 107.95 | 107.95 | 107.95 | 107.36 | 0 |
| 2026-09-11 | 107.95 | 107.95 | 107.95 | 107.95 | 107.36 | 0 |
| 2026-09-10 | 107.95 | 107.95 | 107.95 | 107.95 | 107.36 | 0 |
| 2026-09-09 | 107.95 | 107.95 | 107.95 | 107.95 | 107.36 | 0 |
| 2026-09-08 | 107.95 | 107.95 | 107.95 | 107.95 | 107.36 | 0 |
| 2026-09-07 | 107.95 | 107.95 | 107.95 | 107.95 | 107.36 | 0 |
| 2026-09-04 | 105.00 | 107.95 | 105.00 | 107.95 | 107.36 | 2 |
| 2026-09-03 | 106.48 | 106.48 | 106.48 | 106.48 | 105.90 | 0 |
| 2026-09-02 | 106.48 | 106.48 | 106.48 | 106.48 | 105.90 | 1 |
| 2026-09-01 | 106.15 | 106.15 | 106.15 | 106.15 | 105.57 | 0 |
| 2026-08-31 | 103.40 | 106.15 | 103.40 | 106.15 | 105.57 | 11 |
| 2026-08-28 | 112.20 | 112.20 | 112.20 | 112.20 | 111.59 | 0 |
| 2026-08-27 | 112.20 | 112.20 | 112.20 | 112.20 | 111.59 | 0 |
| 2026-08-26 | 112.20 | 112.20 | 112.20 | 112.20 | 111.59 | 0 |
| 2026-08-25 | 112.20 | 112.20 | 112.20 | 112.20 | 111.59 | 0 |
| 2026-08-24 | 112.20 | 112.20 | 112.20 | 112.20 | 111.59 | 0 |
| 2026-08-21 | 112.20 | 112.20 | 112.20 | 112.20 | 111.59 | 0 |
| 2026-08-20 | 112.20 | 112.20 | 112.20 | 112.20 | 111.59 | 0 |
| 2026-08-19 | 112.20 | 112.20 | 112.20 | 112.20 | 111.59 | 0 |
| 2026-08-18 | 112.20 | 112.20 | 112.20 | 112.20 | 111.59 | 0 |
| 2026-08-17 | 110.88 | 112.20 | 110.88 | 112.20 | 111.59 | 3 |
| 2026-08-14 | 111.76 | 111.76 | 111.76 | 111.76 | 111.15 | 0 |
| 2026-08-13 | 111.76 | 111.76 | 111.76 | 111.76 | 111.15 | 11 |
| 2026-08-12 | 108.24 | 108.24 | 108.24 | 108.24 | 107.65 | 0 |
| 2026-08-11 | 108.24 | 108.24 | 108.24 | 108.24 | 107.65 | 0 |
| 2026-08-10 | 108.13 | 108.24 | 108.00 | 108.24 | 107.65 | 13 |
| 2026-08-07 | 119.16 | 119.16 | 119.16 | 119.16 | 118.51 | 0 |
| 2026-08-06 | 119.16 | 119.16 | 119.16 | 119.16 | 118.51 | 0 |
| 2026-08-05 | 119.16 | 119.16 | 119.16 | 119.16 | 118.51 | 0 |
| 2026-08-04 | 119.16 | 119.16 | 119.16 | 119.16 | 118.51 | 0 |
| 2026-08-03 | 119.16 | 119.16 | 119.16 | 119.16 | 118.51 | 0 |
| 2026-07-31 | 119.16 | 119.16 | 119.16 | 119.16 | 118.51 | 0 |
| 2026-07-30 | 119.16 | 119.16 | 119.16 | 119.16 | 118.51 | 0 |
| 2026-07-29 | 119.16 | 119.16 | 119.16 | 119.16 | 118.51 | 0 |
| 2026-07-28 | 119.16 | 119.16 | 119.16 | 119.16 | 118.51 | 0 |
| 2026-07-27 | 119.16 | 119.16 | 119.16 | 119.16 | 118.51 | 0 |
| 2026-07-24 | 119.16 | 119.16 | 119.16 | 119.16 | 118.51 | 0 |
Page 1 of 21 · 1,251 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-23 | 0.5864 USD |
| 2026-06-24 | 0.5865 USD |
| 2026-03-18 | 0.5753 USD |
| 2025-12-10 | 0.6072 USD |
| 2025-09-30 | 0.6135 USD |
| 2025-06-25 | 0.6289 USD |
| 2025-03-19 | 0.6637 USD |
| 2024-12-04 | 0.6544 USD |
| 2024-09-25 | 0.6157 USD |
| 2024-06-26 | 0.5888 USD |
| 2024-03-20 | 0.5711 USD |
| 2023-12-05 | 0.5069 USD |
| 2023-09-26 | 0.5246 USD |
| 2023-07-03 | 1.4647 USD |
| 2023-03-21 | 1.4778 USD |
| 2022-12-21 | 1.4571 USD |
| 2022-09-22 | 1.5083 USD |
| 2022-07-06 | 1.5363 USD |
| 2022-03-24 | 1.3380 USD |
| 2021-12-22 | 1.5117 USD |
| 2021-09-23 | 1.5176 USD |
| 2021-07-06 | 1.4007 USD |
| 2021-03-24 | 1.5489 USD |
| 2020-12-17 | 1.3828 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.