Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	201.60	201.60	201.60	201.60	91.647	0
2022-12-12	201.60	201.60	201.60	201.60	91.647	0
2022-12-09	201.60	201.60	201.60	201.60	91.647	0
2022-12-08	201.60	201.60	201.60	201.60	91.647	0
2022-12-07	201.60	201.60	201.60	201.60	91.647	0
2022-12-06	201.60	201.60	201.60	201.60	91.647	0
2022-12-05	201.60	201.60	201.60	201.60	91.647	0
2022-12-02	201.60	201.60	201.60	201.60	91.647	0
2022-12-01	201.60	201.60	201.60	201.60	91.647	0
2022-11-30	201.60	201.60	201.60	201.60	91.647	0
2022-11-29	201.60	201.60	201.60	201.60	91.647	0
2022-11-28	201.60	201.60	201.60	201.60	91.647	0
2022-11-25	201.60	201.60	201.60	201.60	91.647	0
2022-11-24	201.60	201.60	201.60	201.60	91.647	0
2022-11-23	201.60	201.60	201.60	201.60	91.647	0
2022-11-22	201.60	201.60	201.60	201.60	91.647	0
2022-11-21	201.60	201.60	201.60	201.60	91.647	0
2022-11-18	201.60	201.60	201.60	201.60	91.647	10
2022-11-17	210.16	210.16	210.16	210.16	95.539	10
2022-11-16	202.90	202.90	202.90	202.90	92.238	0
2022-11-14	202.90	202.90	202.90	202.90	92.238	0
2022-11-11	202.90	202.90	202.90	202.90	92.238	40
2022-11-10	183.42	183.42	183.42	183.42	83.383	0
2022-11-09	183.42	183.42	183.42	183.42	83.383	0
2022-11-08	183.42	183.42	183.42	183.42	83.383	0
2022-11-07	183.42	183.42	183.42	183.42	83.383	0
2022-11-04	183.42	183.42	183.42	183.42	83.383	0
2022-11-03	183.42	183.42	183.42	183.42	83.383	0
2022-11-01	183.42	183.42	183.42	183.42	83.383	0
2022-10-31	183.42	183.42	183.42	183.42	83.383	0
2022-10-28	183.42	183.42	183.42	183.42	83.383	0
2022-10-27	183.42	183.42	183.42	183.42	83.383	0
2022-10-26	183.42	183.42	183.42	183.42	83.383	0
2022-10-25	183.42	183.42	183.42	183.42	83.383	0
2022-10-24	183.42	183.42	183.42	183.42	83.383	0
2022-10-21	183.60	185.58	182.88	183.42	83.383	3,008
2022-10-20	193.23	193.23	193.23	193.23	87.842	0
2022-10-19	193.23	193.23	193.23	193.23	87.842	0
2022-10-18	193.23	193.23	193.23	193.23	87.842	0
2022-10-17	193.23	193.23	193.23	193.23	87.842	0
2022-10-14	193.23	193.23	193.23	193.23	87.842	0
2022-10-13	193.23	193.23	193.23	193.23	87.842	0
2022-10-11	190.27	194.68	188.29	193.23	87.842	4,000
2022-10-10	204.80	204.80	204.80	204.80	93.102	0
2022-10-07	204.80	204.80	204.80	204.80	93.102	0
2022-10-06	204.80	204.80	204.80	204.80	93.102	0
2022-10-05	204.80	204.80	204.80	204.80	93.102	0
2022-10-04	203.40	204.80	202.32	204.80	93.102	6,326
2022-10-03	212.00	212.00	212.00	212.00	96.375	0
2022-09-30	212.00	212.00	212.00	212.00	96.375	0
2022-09-29	212.00	212.00	212.00	212.00	96.375	0
2022-09-28	212.00	212.00	212.00	212.00	96.375	0
2022-09-27	212.00	212.00	212.00	212.00	96.375	0
2022-09-26	212.00	212.00	212.00	212.00	96.375	0
2022-09-23	211.35	212.09	209.46	212.00	96.375	1,400
2022-09-22	219.40	219.40	219.40	219.40	99.739	0
2022-09-21	219.40	219.40	219.40	219.40	99.053	0
2022-09-20	219.40	219.40	219.40	219.40	99.053	82
2022-09-19	210.00	210.00	210.00	210.00	94.810	0
2022-09-16	210.00	210.00	210.00	210.00	94.810	0

← NewerPage 17 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.