Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	119.16	119.16	119.16	119.16	118.51	4
2026-07-22	122.40	122.40	122.40	122.40	121.74	0
2026-07-21	122.40	122.40	122.40	122.40	121.74	0
2026-07-20	122.40	122.40	122.40	122.40	121.74	0
2026-07-17	122.40	122.40	122.40	122.40	121.74	0
2026-07-16	122.40	122.40	122.40	122.40	121.74	0
2026-07-15	122.40	122.40	122.40	122.40	121.74	0
2026-07-14	122.40	122.40	122.40	122.40	121.74	0
2026-07-13	122.40	122.40	122.40	122.40	121.74	0
2026-07-10	122.40	122.40	122.40	122.40	121.74	0
2026-07-09	122.40	122.40	122.40	122.40	121.74	0
2026-07-08	122.40	122.40	122.40	122.40	121.74	1
2026-07-07	122.52	122.52	122.52	122.52	121.85	7
2026-07-06	117.72	117.72	117.72	117.72	117.08	0
2026-07-03	117.72	117.72	117.72	117.72	117.08	0
2026-07-02	117.72	117.72	117.72	117.72	117.08	0
2026-07-01	117.72	117.72	117.72	117.72	117.08	0
2026-06-30	117.72	117.72	117.72	117.72	117.08	0
2026-06-29	117.72	117.72	117.72	117.72	117.08	0
2026-06-26	117.72	117.72	117.72	117.72	117.08	0
2026-06-25	117.72	117.72	117.72	117.72	117.08	0
2026-06-24	117.72	117.72	117.72	117.72	117.08	0
2026-06-23	117.72	117.72	117.72	117.72	116.50	0
2026-06-22	115.67	117.72	115.67	117.72	116.50	2,902
2026-06-19	116.28	116.28	116.28	116.28	115.07	0
2026-06-18	117.15	117.15	116.28	116.28	115.07	106
2026-06-17	117.24	117.24	117.24	117.24	116.02	0
2026-06-16	117.24	117.24	117.24	117.24	116.02	48
2026-06-15	117.36	117.36	117.36	117.36	116.14	64
2026-06-12	118.20	118.20	118.20	118.20	116.97	0
2026-06-11	118.20	118.20	118.20	118.20	116.97	0
2026-06-10	118.20	118.20	118.20	118.20	116.97	0
2026-06-09	118.20	118.20	118.20	118.20	116.97	20
2026-06-08	118.44	118.44	116.04	116.04	114.83	28
2026-06-05	117.15	117.15	117.15	117.15	115.93	42
2026-06-03	112.42	112.42	112.42	112.42	111.25	0
2026-06-02	112.42	112.42	112.42	112.42	111.25	89
2026-06-01	109.45	109.45	109.45	109.45	108.31	34
2026-05-29	112.31	112.31	112.31	112.31	111.14	48
2026-05-28	112.70	112.70	112.70	112.70	111.53	94
2026-05-27	115.68	115.68	115.68	115.68	114.48	54
2026-05-26	116.28	116.28	115.32	115.32	114.12	6
2026-05-25	117.25	117.25	117.25	117.25	116.03	1
2026-05-22	115.83	116.62	115.83	116.62	115.41	44
2026-05-21	114.07	114.07	114.07	114.07	112.89	33
2026-05-20	115.56	115.56	114.84	114.84	113.65	11
2026-05-19	114.40	114.40	114.40	114.40	113.21	15
2026-05-18	114.24	114.24	114.24	114.24	113.05	0
2026-05-15	114.24	114.24	114.24	114.24	113.05	42
2026-05-14	115.20	115.20	115.20	115.20	114.00	7
2026-05-13	116.71	116.71	115.50	115.50	114.30	13
2026-05-12	114.51	114.51	114.51	114.51	113.32	23
2026-05-11	114.73	114.73	113.85	113.85	112.67	8
2026-05-08	113.41	113.41	112.09	112.09	110.93	5
2026-05-07	112.80	112.80	112.80	112.80	111.63	20
2026-05-06	114.84	114.84	114.84	114.84	113.65	17
2026-05-05	117.12	117.12	117.12	117.12	115.90	37
2026-05-04	116.52	116.52	116.52	116.52	115.31	8
2026-04-30	118.08	118.08	118.08	118.08	116.85	49
2026-04-29	115.44	115.44	115.44	115.44	114.24	46

← NewerPage 2 of 21 · 1,247 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.