Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	88.020	88.020	88.020	88.020	82.871	0
2024-02-27	88.020	88.020	88.020	88.020	82.871	1
2024-02-26	88.710	88.710	88.710	88.710	83.520	5
2024-02-23	87.660	87.660	87.660	87.660	82.532	0
2024-02-22	87.660	87.660	87.660	87.660	82.532	0
2024-02-21	87.660	87.660	87.660	87.660	82.532	0
2024-02-20	87.660	87.660	87.660	87.660	82.532	0
2024-02-19	87.660	87.660	87.660	87.660	82.532	0
2024-02-16	87.660	87.660	87.660	87.660	82.532	1
2024-02-15	88.740	88.740	88.110	88.110	82.955	3
2024-02-14	90.000	90.000	90.000	90.000	84.735	0
2024-02-09	90.000	90.000	90.000	90.000	84.735	0
2024-02-08	90.000	90.000	90.000	90.000	84.735	0
2024-02-07	90.000	90.000	90.000	90.000	84.735	0
2024-02-06	90.000	90.000	90.000	90.000	84.735	0
2024-02-05	90.000	90.000	90.000	90.000	84.735	0
2024-02-02	90.000	90.000	90.000	90.000	84.735	0
2024-02-01	90.000	90.000	90.000	90.000	84.735	0
2024-01-31	90.000	90.000	90.000	90.000	84.735	1
2024-01-30	89.460	89.460	89.460	89.460	84.226	0
2024-01-29	89.460	89.460	89.460	89.460	84.226	0
2024-01-26	89.460	89.460	89.460	89.460	84.226	0
2024-01-25	89.460	89.460	89.460	89.460	84.226	0
2024-01-24	89.460	89.460	89.460	89.460	84.226	0
2024-01-23	89.460	89.460	89.460	89.460	84.226	0
2024-01-22	89.460	89.460	89.460	89.460	84.226	1
2024-01-19	90.200	90.200	90.200	90.200	84.923	0
2024-01-18	90.200	90.200	90.200	90.200	84.923	0
2024-01-17	90.200	90.200	90.200	90.200	84.923	0
2024-01-16	90.200	90.200	90.200	90.200	84.923	0
2024-01-15	90.200	90.200	90.200	90.200	84.923	0
2024-01-12	90.200	90.200	90.200	90.200	84.923	0
2024-01-11	90.200	90.200	90.200	90.200	84.923	0
2024-01-10	90.200	90.200	90.200	90.200	84.923	0
2024-01-09	90.200	90.200	90.200	90.200	84.923	0
2024-01-08	90.200	90.200	90.200	90.200	84.923	0
2024-01-05	90.200	90.200	90.200	90.200	84.923	0
2024-01-04	90.200	90.200	90.200	90.200	84.923	0
2024-01-03	90.200	90.200	90.200	90.200	84.923	0
2024-01-02	90.200	90.200	90.200	90.200	84.923	0
2023-12-28	90.200	90.200	90.200	90.200	84.923	6
2023-12-27	89.190	89.190	89.190	89.190	83.972	0
2023-12-26	89.190	89.190	89.190	89.190	83.972	0
2023-12-22	89.190	89.190	89.190	89.190	83.972	0
2023-12-21	89.190	89.190	89.190	89.190	83.972	0
2023-12-20	89.190	89.190	89.190	89.190	83.972	0
2023-12-19	89.190	89.190	89.190	89.190	83.972	0
2023-12-18	89.190	89.190	89.190	89.190	83.972	0
2023-12-15	89.190	89.190	89.190	89.190	83.972	0
2023-12-14	89.190	89.190	89.190	89.190	83.972	0
2023-12-13	89.190	89.190	89.190	89.190	83.972	0
2023-12-12	89.190	89.190	89.190	89.190	83.972	0
2023-12-11	89.190	89.190	89.190	89.190	83.972	0
2023-12-08	89.190	89.190	89.190	89.190	83.972	0
2023-12-07	89.190	89.190	89.190	89.190	83.972	0
2023-12-06	89.190	89.190	89.190	89.190	83.972	6
2023-12-05	89.770	89.770	89.770	89.770	84.518	2
2023-12-04	90.260	90.260	90.260	90.260	84.502	0
2023-12-01	90.260	90.260	90.260	90.260	84.502	0
2023-11-30	90.260	90.260	90.260	90.260	84.502	0

← NewerPage 12 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.