Sempra historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 183.73 | 183.73 | 183.73 | 183.73 | 82.313 | 0 |
| 2022-06-21 | 183.73 | 183.73 | 183.73 | 183.73 | 82.313 | 0 |
| 2022-06-20 | 183.73 | 183.73 | 183.73 | 183.73 | 82.313 | 0 |
| 2022-06-17 | 183.73 | 183.73 | 183.73 | 183.73 | 82.313 | 0 |
| 2022-06-15 | 183.73 | 183.73 | 183.73 | 183.73 | 82.313 | 0 |
| 2022-06-14 | 183.73 | 183.73 | 183.73 | 183.73 | 82.313 | 1,230 |
| 2022-06-13 | 190.40 | 190.40 | 190.40 | 190.40 | 85.301 | 1,154 |
| 2022-06-10 | 194.32 | 194.32 | 193.04 | 193.04 | 86.484 | 1,236 |
| 2022-06-09 | 197.41 | 197.41 | 197.41 | 197.41 | 88.442 | 0 |
| 2022-06-08 | 194.25 | 197.41 | 194.25 | 197.41 | 88.442 | 24 |
| 2022-06-07 | 196.61 | 196.61 | 196.61 | 196.61 | 88.083 | 0 |
| 2022-06-06 | 196.61 | 196.61 | 196.61 | 196.61 | 88.083 | 0 |
| 2022-06-03 | 196.61 | 196.61 | 196.61 | 196.61 | 88.083 | 0 |
| 2022-06-02 | 196.61 | 196.61 | 196.61 | 196.61 | 88.083 | 0 |
| 2022-06-01 | 196.61 | 196.61 | 196.61 | 196.61 | 88.083 | 0 |
| 2022-05-31 | 196.61 | 196.61 | 196.61 | 196.61 | 88.083 | 0 |
| 2022-05-30 | 196.61 | 196.61 | 196.61 | 196.61 | 88.083 | 0 |
| 2022-05-27 | 196.60 | 198.08 | 195.60 | 196.61 | 88.083 | 1,886 |
| 2022-05-26 | 204.99 | 204.99 | 204.99 | 204.99 | 91.837 | 0 |
| 2022-05-25 | 204.99 | 204.99 | 204.99 | 204.99 | 91.837 | 0 |
| 2022-05-24 | 204.99 | 204.99 | 204.99 | 204.99 | 91.837 | 0 |
| 2022-05-23 | 204.99 | 204.99 | 204.99 | 204.99 | 91.837 | 0 |
| 2022-05-20 | 204.99 | 204.99 | 204.99 | 204.99 | 91.837 | 0 |
| 2022-05-19 | 204.99 | 204.99 | 204.99 | 204.99 | 91.837 | 0 |
| 2022-05-18 | 204.60 | 206.24 | 203.52 | 204.99 | 91.837 | 160 |
| 2022-05-17 | 202.87 | 202.87 | 201.59 | 202.33 | 90.646 | 66 |
| 2022-05-16 | 205.80 | 206.20 | 203.60 | 203.60 | 91.215 | 110 |
| 2022-05-13 | 202.80 | 203.60 | 202.60 | 203.40 | 91.125 | 142 |
| 2022-05-12 | 207.60 | 207.60 | 207.60 | 207.60 | 93.007 | 0 |
| 2022-05-11 | 207.60 | 207.60 | 207.60 | 207.60 | 93.007 | 0 |
| 2022-05-10 | 207.60 | 207.60 | 207.60 | 207.60 | 93.007 | 0 |
| 2022-05-09 | 207.60 | 207.60 | 207.60 | 207.60 | 93.007 | 0 |
| 2022-05-06 | 206.80 | 209.00 | 206.80 | 207.60 | 93.007 | 44 |
| 2022-05-05 | 205.00 | 205.00 | 202.40 | 202.80 | 90.856 | 174 |
| 2022-05-04 | 204.80 | 205.00 | 201.60 | 202.00 | 90.498 | 378 |
| 2022-05-03 | 202.02 | 202.02 | 202.02 | 202.02 | 90.507 | 0 |
| 2022-05-02 | 202.02 | 202.02 | 202.02 | 202.02 | 90.507 | 970 |
| 2022-04-29 | 206.00 | 206.00 | 206.00 | 206.00 | 92.290 | 0 |
| 2022-04-28 | 206.00 | 206.00 | 206.00 | 206.00 | 92.290 | 0 |
| 2022-04-27 | 206.00 | 206.00 | 206.00 | 206.00 | 92.290 | 0 |
| 2022-04-26 | 204.99 | 206.00 | 204.99 | 206.00 | 92.290 | 90 |
| 2022-04-25 | 194.01 | 194.01 | 194.01 | 194.01 | 86.918 | 0 |
| 2022-04-22 | 194.01 | 194.01 | 194.01 | 194.01 | 86.918 | 0 |
| 2022-04-20 | 194.01 | 194.01 | 194.01 | 194.01 | 86.918 | 0 |
| 2022-04-19 | 194.01 | 194.01 | 194.01 | 194.01 | 86.918 | 0 |
| 2022-04-18 | 194.01 | 194.01 | 194.01 | 194.01 | 86.918 | 0 |
| 2022-04-14 | 194.01 | 194.01 | 194.01 | 194.01 | 86.918 | 0 |
| 2022-04-13 | 194.01 | 194.01 | 194.01 | 194.01 | 86.918 | 0 |
| 2022-04-12 | 194.01 | 194.01 | 194.01 | 194.01 | 86.918 | 0 |
| 2022-04-11 | 194.01 | 194.01 | 194.01 | 194.01 | 86.918 | 0 |
| 2022-04-08 | 194.01 | 194.01 | 194.01 | 194.01 | 86.918 | 0 |
| 2022-04-07 | 194.01 | 194.01 | 194.01 | 194.01 | 86.918 | 0 |
| 2022-04-06 | 194.01 | 194.01 | 194.01 | 194.01 | 86.918 | 0 |
| 2022-04-05 | 194.01 | 194.01 | 194.01 | 194.01 | 86.918 | 0 |
| 2022-04-04 | 194.01 | 194.01 | 194.01 | 194.01 | 86.918 | 0 |
| 2022-04-01 | 194.01 | 194.01 | 194.01 | 194.01 | 86.918 | 0 |
| 2022-03-31 | 194.01 | 194.01 | 194.01 | 194.01 | 86.918 | 0 |
| 2022-03-30 | 194.01 | 194.01 | 194.01 | 194.01 | 86.918 | 0 |
| 2022-03-29 | 194.01 | 194.01 | 194.01 | 194.01 | 86.918 | 0 |
| 2022-03-28 | 194.01 | 194.01 | 194.01 | 194.01 | 86.918 | 2 |
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.