Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	192.84	192.84	192.84	192.84	88.297	0
2023-03-09	192.84	192.84	192.84	192.84	88.297	0
2023-03-08	192.84	192.84	192.84	192.84	88.297	0
2023-03-07	192.84	192.84	192.84	192.84	88.297	698
2023-03-06	204.54	204.54	204.54	204.54	93.654	0
2023-03-03	204.54	204.54	204.54	204.54	93.654	0
2023-03-02	204.54	204.54	204.54	204.54	93.654	0
2023-03-01	204.54	204.54	204.54	204.54	93.654	0
2023-02-28	204.54	204.54	204.54	204.54	93.654	0
2023-02-27	204.54	204.54	204.54	204.54	93.654	0
2023-02-24	204.54	204.54	204.54	204.54	93.654	0
2023-02-23	204.54	204.54	204.54	204.54	93.654	0
2023-02-22	204.54	204.54	204.54	204.54	93.654	0
2023-02-17	204.54	204.54	204.54	204.54	93.654	0
2023-02-16	204.54	204.54	204.54	204.54	93.654	0
2023-02-15	204.54	204.54	204.54	204.54	93.654	0
2023-02-14	204.54	204.54	204.54	204.54	93.654	0
2023-02-13	204.54	204.54	204.54	204.54	93.654	0
2023-02-10	204.54	204.54	204.54	204.54	93.654	0
2023-02-09	204.54	204.54	204.54	204.54	93.654	0
2023-02-08	204.54	204.54	204.54	204.54	93.654	0
2023-02-07	204.54	204.54	204.54	204.54	93.654	0
2023-02-06	204.54	204.54	204.54	204.54	93.654	0
2023-02-03	204.54	204.54	204.54	204.54	93.654	0
2023-02-02	204.54	204.54	204.54	204.54	93.654	0
2023-02-01	204.54	204.54	204.54	204.54	93.654	0
2023-01-31	204.54	204.54	204.54	204.54	93.654	0
2023-01-30	204.54	204.54	204.54	204.54	93.654	0
2023-01-27	204.54	204.54	204.54	204.54	93.654	0
2023-01-26	204.54	204.54	204.54	204.54	93.654	0
2023-01-25	204.54	204.54	204.54	204.54	93.654	0
2023-01-24	204.54	204.54	204.54	204.54	93.654	0
2023-01-23	204.54	204.54	204.54	204.54	93.654	0
2023-01-20	204.54	204.54	204.54	204.54	93.654	0
2023-01-19	204.54	204.54	204.54	204.54	93.654	0
2023-01-18	204.54	204.54	204.54	204.54	93.654	0
2023-01-17	204.54	204.54	204.54	204.54	93.654	0
2023-01-16	204.54	204.54	204.54	204.54	93.654	0
2023-01-13	204.54	204.54	204.54	204.54	93.654	0
2023-01-12	204.54	204.54	204.54	204.54	93.654	98
2023-01-11	203.53	203.53	203.53	203.53	93.192	0
2023-01-10	203.53	203.53	203.53	203.53	93.192	0
2023-01-09	203.53	203.53	203.53	203.53	93.192	0
2023-01-06	203.53	203.53	203.53	203.53	93.192	0
2023-01-05	203.53	203.53	203.53	203.53	93.192	0
2023-01-04	203.53	203.53	203.53	203.53	93.192	0
2023-01-03	203.53	203.53	203.53	203.53	93.192	0
2023-01-02	203.53	203.53	203.53	203.53	93.192	0
2022-12-29	203.53	203.53	203.53	203.53	93.192	0
2022-12-28	203.53	203.53	203.53	203.53	93.192	0
2022-12-27	203.53	203.53	203.53	203.53	93.192	0
2022-12-26	203.53	203.53	203.53	203.53	93.192	0
2022-12-23	203.53	203.53	203.53	203.53	93.192	0
2022-12-22	203.53	203.53	203.53	203.53	93.192	0
2022-12-21	203.53	203.53	203.53	203.53	93.192	0
2022-12-20	202.66	203.59	202.66	203.53	92.525	196
2022-12-19	201.60	201.60	201.60	201.60	91.647	0
2022-12-16	201.60	201.60	201.60	201.60	91.647	0
2022-12-15	201.60	201.60	201.60	201.60	91.647	0
2022-12-14	201.60	201.60	201.60	201.60	91.647	0

← NewerPage 16 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.