Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	179.40	179.40	179.40	179.40	82.778	0
2023-06-06	179.40	179.40	179.40	179.40	82.778	0
2023-06-05	191.78	191.78	179.40	179.40	82.778	6
2023-06-02	192.84	192.84	192.84	192.84	88.979	0
2023-06-01	192.84	192.84	192.84	192.84	88.979	0
2023-05-31	192.84	192.84	192.84	192.84	88.979	0
2023-05-30	192.84	192.84	192.84	192.84	88.979	0
2023-05-29	192.84	192.84	192.84	192.84	88.979	0
2023-05-26	192.84	192.84	192.84	192.84	88.979	0
2023-05-25	192.84	192.84	192.84	192.84	88.979	0
2023-05-24	192.84	192.84	192.84	192.84	88.979	0
2023-05-23	192.84	192.84	192.84	192.84	88.979	0
2023-05-22	192.84	192.84	192.84	192.84	88.979	0
2023-05-19	192.84	192.84	192.84	192.84	88.979	0
2023-05-18	192.84	192.84	192.84	192.84	88.979	0
2023-05-17	192.84	192.84	192.84	192.84	88.979	0
2023-05-16	192.84	192.84	192.84	192.84	88.979	0
2023-05-15	192.84	192.84	192.84	192.84	88.979	0
2023-05-12	192.84	192.84	192.84	192.84	88.979	0
2023-05-11	192.84	192.84	192.84	192.84	88.979	0
2023-05-10	192.84	192.84	192.84	192.84	88.979	0
2023-05-09	192.84	192.84	192.84	192.84	88.979	0
2023-05-08	192.84	192.84	192.84	192.84	88.979	0
2023-05-05	192.84	192.84	192.84	192.84	88.979	0
2023-05-04	192.84	192.84	192.84	192.84	88.979	0
2023-05-03	192.84	192.84	192.84	192.84	88.979	0
2023-05-02	192.84	192.84	192.84	192.84	88.979	0
2023-04-28	192.84	192.84	192.84	192.84	88.979	0
2023-04-27	192.84	192.84	192.84	192.84	88.979	0
2023-04-26	192.84	192.84	192.84	192.84	88.979	0
2023-04-25	192.84	192.84	192.84	192.84	88.979	0
2023-04-24	192.84	192.84	192.84	192.84	88.979	0
2023-04-20	192.84	192.84	192.84	192.84	88.979	0
2023-04-19	192.84	192.84	192.84	192.84	88.979	0
2023-04-18	192.84	192.84	192.84	192.84	88.979	0
2023-04-17	192.84	192.84	192.84	192.84	88.979	0
2023-04-14	192.84	192.84	192.84	192.84	88.979	0
2023-04-13	192.84	192.84	192.84	192.84	88.979	0
2023-04-12	192.84	192.84	192.84	192.84	88.979	0
2023-04-11	192.84	192.84	192.84	192.84	88.979	0
2023-04-10	192.84	192.84	192.84	192.84	88.979	0
2023-04-06	192.84	192.84	192.84	192.84	88.979	0
2023-04-05	192.84	192.84	192.84	192.84	88.979	0
2023-04-04	192.84	192.84	192.84	192.84	88.979	0
2023-04-03	192.84	192.84	192.84	192.84	88.979	0
2023-03-31	192.84	192.84	192.84	192.84	88.979	0
2023-03-30	192.84	192.84	192.84	192.84	88.979	0
2023-03-29	192.84	192.84	192.84	192.84	88.979	0
2023-03-28	192.84	192.84	192.84	192.84	88.979	0
2023-03-27	192.84	192.84	192.84	192.84	88.979	0
2023-03-24	192.84	192.84	192.84	192.84	88.979	0
2023-03-23	192.84	192.84	192.84	192.84	88.979	0
2023-03-22	192.84	192.84	192.84	192.84	88.979	0
2023-03-21	192.84	192.84	192.84	192.84	88.979	0
2023-03-20	192.84	192.84	192.84	192.84	88.297	0
2023-03-17	192.84	192.84	192.84	192.84	88.297	0
2023-03-16	192.84	192.84	192.84	192.84	88.297	0
2023-03-15	192.84	192.84	192.84	192.84	88.297	0
2023-03-14	192.84	192.84	192.84	192.84	88.297	0
2023-03-13	192.84	192.84	192.84	192.84	88.297	0

← NewerPage 15 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.