Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	90.260	90.260	90.260	90.260	84.502	0
2023-11-28	90.260	90.260	90.260	90.260	84.502	0
2023-11-27	90.270	90.270	90.260	90.260	84.502	3
2023-11-24	86.490	86.490	86.490	86.490	80.973	0
2023-11-23	86.490	86.490	86.490	86.490	80.973	0
2023-11-22	86.490	86.490	86.490	86.490	80.973	0
2023-11-21	86.490	86.490	86.490	86.490	80.973	0
2023-11-20	86.490	86.490	86.490	86.490	80.973	0
2023-11-17	86.490	86.490	86.490	86.490	80.973	0
2023-11-16	86.490	86.490	86.490	86.490	80.973	0
2023-11-14	86.490	86.490	86.490	86.490	80.973	0
2023-11-13	86.490	86.490	86.490	86.490	80.973	0
2023-11-10	86.840	86.840	86.490	86.490	80.973	2
2023-11-09	86.850	86.850	86.850	86.850	81.310	0
2023-11-08	86.850	86.850	86.850	86.850	81.310	0
2023-11-07	86.850	86.850	86.850	86.850	81.310	0
2023-11-06	86.850	86.850	86.850	86.850	81.310	0
2023-11-03	86.850	86.850	86.850	86.850	81.310	0
2023-11-01	86.850	86.850	86.850	86.850	81.310	0
2023-10-31	86.850	86.850	86.850	86.850	81.310	0
2023-10-30	86.850	86.850	86.850	86.850	81.310	0
2023-10-27	86.850	86.850	86.850	86.850	81.310	0
2023-10-26	86.850	86.850	86.850	86.850	81.310	0
2023-10-25	86.850	86.850	86.850	86.850	81.310	0
2023-10-24	86.850	86.850	86.850	86.850	81.310	1
2023-10-23	88.370	88.370	88.370	88.370	82.733	0
2023-10-20	88.370	88.370	88.370	88.370	82.733	0
2023-10-19	88.370	88.370	88.370	88.370	82.733	0
2023-10-18	88.370	88.370	88.370	88.370	82.733	1
2023-10-17	88.380	88.380	88.380	88.380	82.742	0
2023-10-16	88.380	88.380	88.380	88.380	82.742	0
2023-10-13	88.380	88.380	88.380	88.380	82.742	1
2023-10-11	85.280	85.280	85.280	85.280	79.840	0
2023-10-10	85.280	85.280	85.280	85.280	79.840	0
2023-10-09	85.280	85.280	85.280	85.280	79.840	0
2023-10-06	85.280	85.280	85.280	85.280	79.840	0
2023-10-05	85.280	85.280	85.280	85.280	79.840	1
2023-10-04	85.740	85.740	85.740	85.740	80.271	0
2023-10-03	85.740	85.740	85.740	85.740	80.271	0
2023-10-02	85.740	85.740	85.740	85.740	80.271	0
2023-09-29	88.420	88.420	85.740	85.740	80.271	4
2023-09-28	88.930	88.930	88.930	88.930	83.257	0
2023-09-27	88.930	88.930	88.930	88.930	83.257	0
2023-09-26	88.930	88.930	88.930	88.930	83.257	0
2023-09-25	88.930	88.930	88.930	88.930	82.766	0
2023-09-22	88.930	88.930	88.930	88.930	82.766	0
2023-09-21	89.290	89.290	88.930	88.930	82.766	1,123
2023-09-20	89.280	89.280	89.280	89.280	83.092	0
2023-09-19	89.280	89.280	89.280	89.280	83.092	0
2023-09-18	89.210	89.280	89.210	89.280	83.092	3
2023-09-15	89.190	89.190	89.190	89.190	83.008	0
2023-09-14	89.190	89.190	89.190	89.190	83.008	2
2023-09-13	88.800	88.800	88.800	88.800	82.645	560
2023-09-12	88.800	88.800	88.800	88.800	82.645	565
2023-09-11	86.700	86.700	86.700	86.700	80.691	0
2023-09-08	86.700	86.700	86.700	86.700	80.691	0
2023-09-06	86.700	86.700	86.700	86.700	80.691	0
2023-09-05	86.700	86.700	86.700	86.700	80.691	0
2023-09-04	86.700	86.700	86.700	86.700	80.691	0
2023-09-01	86.700	86.700	86.700	86.700	80.691	0

← NewerPage 13 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.