Sempra historical data

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

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

← NewerPage 19 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.