Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	210.00	210.00	210.00	210.00	94.810	0
2022-09-14	210.00	210.00	210.00	210.00	94.810	0
2022-09-13	210.00	210.00	210.00	210.00	94.810	0
2022-09-12	210.00	210.00	210.00	210.00	94.810	0
2022-09-09	210.00	210.00	210.00	210.00	94.810	0
2022-09-08	210.00	210.00	210.00	210.00	94.810	0
2022-09-06	210.00	210.00	210.00	210.00	94.810	0
2022-09-05	210.00	210.00	210.00	210.00	94.810	0
2022-09-02	210.00	210.00	210.00	210.00	94.810	0
2022-09-01	210.00	210.00	210.00	210.00	94.810	0
2022-08-31	210.00	210.00	210.00	210.00	94.810	0
2022-08-30	210.00	210.00	210.00	210.00	94.810	0
2022-08-29	210.00	210.00	210.00	210.00	94.810	0
2022-08-26	210.00	210.00	210.00	210.00	94.810	0
2022-08-25	210.00	210.00	210.00	210.00	94.810	0
2022-08-24	210.00	210.00	210.00	210.00	94.810	0
2022-08-23	210.00	210.00	210.00	210.00	94.810	0
2022-08-22	210.00	210.00	210.00	210.00	94.810	0
2022-08-19	210.00	210.00	210.00	210.00	94.810	0
2022-08-18	210.00	210.00	210.00	210.00	94.810	0
2022-08-17	210.00	210.00	210.00	210.00	94.810	0
2022-08-16	210.00	210.00	210.00	210.00	94.810	0
2022-08-15	210.00	210.00	210.00	210.00	94.810	0
2022-08-12	210.00	210.00	210.00	210.00	94.810	0
2022-08-11	210.00	210.00	210.00	210.00	94.810	0
2022-08-10	210.00	210.00	210.00	210.00	94.810	0
2022-08-09	210.00	210.00	210.00	210.00	94.810	0
2022-08-08	210.00	210.00	210.00	210.00	94.810	0
2022-08-05	210.00	210.00	210.00	210.00	94.810	0
2022-08-04	210.00	210.00	210.00	210.00	94.810	0
2022-08-03	210.00	210.00	210.00	210.00	94.810	0
2022-08-02	210.00	210.00	210.00	210.00	94.810	0
2022-08-01	210.00	210.00	210.00	210.00	94.810	0
2022-07-29	210.00	210.00	210.00	210.00	94.810	0
2022-07-28	210.00	210.00	210.00	210.00	94.810	0
2022-07-27	210.00	210.00	210.00	210.00	94.810	0
2022-07-26	210.00	210.00	210.00	210.00	94.810	0
2022-07-25	210.00	210.00	210.00	210.00	94.810	0
2022-07-22	210.00	210.00	210.00	210.00	94.810	0
2022-07-21	208.70	210.42	208.70	210.00	94.810	268
2022-07-20	200.18	200.18	200.18	200.18	90.376	0
2022-07-19	200.18	200.18	200.18	200.18	90.376	0
2022-07-18	200.18	200.18	200.18	200.18	90.376	0
2022-07-15	200.18	200.18	200.18	200.18	90.376	0
2022-07-14	200.18	200.18	200.18	200.18	90.376	0
2022-07-13	200.18	200.18	200.18	200.18	90.376	0
2022-07-12	200.18	200.18	200.18	200.18	90.376	0
2022-07-11	200.18	200.18	200.18	200.18	90.376	0
2022-07-08	200.18	200.18	200.18	200.18	90.376	0
2022-07-07	200.18	200.18	200.18	200.18	90.376	0
2022-07-06	200.18	200.18	200.18	200.18	90.376	0
2022-07-05	200.18	200.18	200.18	200.18	89.683	0
2022-07-04	200.18	200.18	200.18	200.18	89.683	14
2022-07-01	197.40	200.18	197.40	200.18	89.683	970
2022-06-30	183.73	183.73	183.73	183.73	82.313	0
2022-06-29	183.73	183.73	183.73	183.73	82.313	0
2022-06-28	183.73	183.73	183.73	183.73	82.313	0
2022-06-27	183.73	183.73	183.73	183.73	82.313	0
2022-06-24	183.73	183.73	183.73	183.73	82.313	0
2022-06-23	183.73	183.73	183.73	183.73	82.313	0

← NewerPage 18 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.