Sempra historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	109.45	109.45	109.45	109.45	104.32	39
2024-08-16	110.04	110.04	110.04	110.04	104.88	328
2024-08-15	109.12	109.12	109.12	109.12	104.00	42
2024-08-14	107.91	107.91	107.91	107.91	102.85	11
2024-08-13	107.36	107.36	107.36	107.36	102.33	22
2024-08-12	108.68	108.68	108.68	108.68	103.59	2
2024-08-09	108.41	108.41	107.80	107.80	102.75	36
2024-08-08	110.00	110.00	109.06	109.06	103.95	34
2024-08-07	109.56	109.56	108.90	108.90	103.80	6
2024-08-06	109.45	109.78	109.45	109.78	104.63	38
2024-08-05	112.80	112.80	112.80	112.80	107.51	12
2024-08-02	116.40	116.40	116.40	116.40	110.94	17
2024-08-01	116.71	116.71	116.27	116.27	110.82	65
2024-07-31	112.75	112.75	112.54	112.54	107.26	6
2024-07-30	111.98	111.98	111.98	111.98	106.73	3
2024-07-29	111.87	111.87	111.76	111.76	106.52	21
2024-07-26	110.90	110.90	110.90	110.90	105.70	19
2024-07-25	110.72	110.72	110.72	110.72	105.53	9
2024-07-24	111.32	111.76	111.32	111.76	106.52	32
2024-07-23	109.01	109.01	109.01	109.01	103.90	201
2024-07-22	109.01	109.01	109.01	109.01	103.90	20
2024-07-19	108.35	108.35	108.35	108.35	103.27	7
2024-07-18	108.46	108.46	108.46	108.46	103.38	38
2024-07-17	103.65	107.50	103.65	106.70	101.70	2
2024-07-16	103.65	103.65	103.65	103.65	98.791	19
2024-07-15	104.36	104.36	104.36	104.36	99.468	14
2024-07-12	105.00	105.00	105.00	105.00	100.08	5
2024-07-11	105.20	105.20	105.20	105.20	100.27	189
2024-07-10	103.10	103.10	103.10	103.10	98.267	36
2024-07-09	102.70	102.70	102.70	102.70	97.886	53
2024-07-08	102.50	102.50	102.50	102.50	97.695	17
2024-07-05	103.90	103.90	103.90	103.90	99.029	112
2024-07-04	105.93	105.93	105.93	105.93	100.96	0
2024-07-03	105.93	105.93	105.93	105.93	100.96	38
2024-07-02	106.88	106.88	106.88	106.88	101.87	4
2024-07-01	105.27	105.38	105.27	105.38	100.44	39
2024-06-28	105.50	105.50	105.50	105.50	100.55	42
2024-06-27	104.70	104.70	104.70	104.70	99.792	59
2024-06-26	103.50	103.50	103.50	103.50	98.648	27
2024-06-25	102.47	102.47	102.47	102.47	97.105	27
2024-06-24	103.55	103.55	103.55	103.55	98.129	64
2024-06-21	102.80	102.80	102.80	102.80	97.418	0
2024-06-20	102.80	102.80	102.80	102.80	97.418	6
2024-06-19	101.44	101.44	101.44	101.44	96.129	0
2024-06-18	101.44	101.44	101.44	101.44	96.129	4
2024-06-17	102.30	102.30	102.30	102.30	96.944	2
2024-06-14	101.80	101.80	101.80	101.80	96.470	6
2024-06-13	102.68	102.68	102.68	102.68	97.304	17
2024-06-12	101.72	101.72	101.72	101.72	96.394	8
2024-06-11	101.10	101.10	101.10	101.10	95.807	9
2024-06-10	100.00	100.00	100.00	100.00	94.765	18
2024-06-07	100.30	100.30	100.30	100.30	95.049	35
2024-06-06	100.19	100.19	100.19	100.19	94.945	28
2024-06-05	102.02	102.02	100.90	100.90	95.617	19
2024-06-04	102.02	102.02	102.02	102.02	96.679	15
2024-06-03	100.10	100.10	100.10	100.10	94.859	7
2024-05-31	100.30	100.30	100.30	100.30	95.049	36
2024-05-29	95.800	95.800	95.800	95.800	90.784	17
2024-05-28	97.700	97.700	97.700	97.700	92.585	15
2024-05-27	100.09	100.09	100.09	100.09	94.850	0

← NewerPage 10 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.