Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	100.09	100.09	100.09	100.09	94.850	0
2024-05-23	100.09	100.09	100.09	100.09	94.850	0
2024-05-22	100.09	100.09	100.09	100.09	94.850	11
2024-05-21	100.20	100.20	100.20	100.20	94.954	0
2024-05-20	99.850	100.20	99.850	100.20	94.954	18
2024-05-17	99.900	99.900	99.900	99.900	94.670	24
2024-05-16	99.900	99.900	99.900	99.900	94.670	3
2024-05-15	99.900	99.900	99.900	99.900	94.670	3
2024-05-14	98.200	98.600	98.200	98.600	93.438	23
2024-05-13	99.600	99.600	99.600	99.600	94.385	15
2024-05-10	99.500	99.500	99.500	99.500	94.291	5
2024-05-09	97.500	97.500	97.500	97.500	92.395	48
2024-05-08	95.850	95.910	95.670	95.670	90.661	858
2024-05-07	92.880	92.880	92.880	92.880	88.017	14
2024-05-06	92.430	92.520	92.430	92.520	87.676	101
2024-05-03	92.610	92.610	92.610	92.610	87.761	170
2024-05-02	93.150	93.240	93.150	93.240	88.358	336
2024-04-30	92.700	93.330	92.700	93.330	88.444	281
2024-04-29	92.400	92.400	92.400	92.400	87.562	14
2024-04-26	92.160	92.160	92.160	92.160	87.335	10
2024-04-25	93.220	93.220	93.220	93.220	88.340	247
2024-04-24	91.760	92.530	91.760	92.530	87.686	23
2024-04-23	91.760	91.760	91.760	91.760	86.956	984
2024-04-22	92.070	92.070	92.070	92.070	87.250	203
2024-04-19	88.840	88.840	88.840	88.840	84.189	0
2024-04-18	88.840	88.840	88.840	88.840	84.189	0
2024-04-17	88.840	88.840	88.840	88.840	84.189	0
2024-04-16	88.840	88.840	88.840	88.840	84.189	0
2024-04-15	88.840	88.840	88.840	88.840	84.189	20
2024-04-12	89.100	89.100	88.830	88.830	84.179	2
2024-04-11	89.460	89.460	89.460	89.460	84.776	0
2024-04-10	89.460	89.460	89.460	89.460	84.776	0
2024-04-09	89.460	89.460	89.460	89.460	84.776	25
2024-04-08	87.700	87.700	87.700	87.700	83.109	0
2024-04-05	87.700	87.700	87.700	87.700	83.109	0
2024-04-04	87.700	87.700	87.700	87.700	83.109	0
2024-04-03	87.700	87.700	87.700	87.700	83.109	0
2024-04-02	87.700	87.700	87.700	87.700	83.109	0
2024-04-01	87.700	87.700	87.700	87.700	83.109	0
2024-03-28	87.700	87.700	87.700	87.700	83.109	0
2024-03-27	87.700	87.700	87.700	87.700	83.109	0
2024-03-26	87.700	87.700	87.700	87.700	83.109	0
2024-03-25	87.700	87.700	87.700	87.700	83.109	0
2024-03-22	88.560	88.560	87.700	87.700	83.109	8
2024-03-21	88.040	88.040	88.040	88.040	83.431	0
2024-03-20	88.040	88.040	88.040	88.040	83.431	0
2024-03-19	88.040	88.040	88.040	88.040	82.889	0
2024-03-18	88.040	88.040	88.040	88.040	82.889	0
2024-03-15	88.040	88.040	88.040	88.040	82.889	20
2024-03-14	88.020	88.020	88.020	88.020	82.871	0
2024-03-13	88.020	88.020	88.020	88.020	82.871	0
2024-03-12	88.020	88.020	88.020	88.020	82.871	0
2024-03-11	88.020	88.020	88.020	88.020	82.871	0
2024-03-08	88.020	88.020	88.020	88.020	82.871	0
2024-03-07	88.020	88.020	88.020	88.020	82.871	0
2024-03-06	88.020	88.020	88.020	88.020	82.871	0
2024-03-05	88.020	88.020	88.020	88.020	82.871	0
2024-03-04	88.020	88.020	88.020	88.020	82.871	0
2024-03-01	88.020	88.020	88.020	88.020	82.871	0
2024-02-29	88.020	88.020	88.020	88.020	82.871	0

← NewerPage 11 of 21 · 1,246 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.