Sempra historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-28 | 171.01 | 171.01 | 171.01 | 171.01 | 76.093 | 0 |
| 2021-12-27 | 171.01 | 171.01 | 171.01 | 171.01 | 76.093 | 0 |
| 2021-12-23 | 171.01 | 171.01 | 171.01 | 171.01 | 76.093 | 0 |
| 2021-12-22 | 171.01 | 171.01 | 171.01 | 171.01 | 76.093 | 0 |
| 2021-12-21 | 171.01 | 171.01 | 171.01 | 171.01 | 75.421 | 0 |
| 2021-12-20 | 171.01 | 171.01 | 171.01 | 171.01 | 75.421 | 0 |
| 2021-12-17 | 171.01 | 171.01 | 171.01 | 171.01 | 75.421 | 0 |
| 2021-12-16 | 171.01 | 171.01 | 171.01 | 171.01 | 75.421 | 0 |
| 2021-12-15 | 171.01 | 171.01 | 171.01 | 171.01 | 75.421 | 0 |
| 2021-12-14 | 171.01 | 171.01 | 171.01 | 171.01 | 75.421 | 0 |
| 2021-12-13 | 171.01 | 171.01 | 171.01 | 171.01 | 75.421 | 0 |
| 2021-12-10 | 171.01 | 171.01 | 171.01 | 171.01 | 75.421 | 0 |
| 2021-12-09 | 171.01 | 171.01 | 171.01 | 171.01 | 75.421 | 0 |
| 2021-12-08 | 171.01 | 171.01 | 171.01 | 171.01 | 75.421 | 0 |
| 2021-12-07 | 171.01 | 171.01 | 171.01 | 171.01 | 75.421 | 0 |
| 2021-12-06 | 171.01 | 171.01 | 171.01 | 171.01 | 75.421 | 0 |
| 2021-12-03 | 171.01 | 171.01 | 171.01 | 171.01 | 75.421 | 0 |
| 2021-12-02 | 171.01 | 171.01 | 171.01 | 171.01 | 75.421 | 0 |
| 2021-12-01 | 171.01 | 171.01 | 171.01 | 171.01 | 75.421 | 0 |
| 2021-11-30 | 171.01 | 171.01 | 171.01 | 171.01 | 75.421 | 0 |
| 2021-11-29 | 171.01 | 171.01 | 171.01 | 171.01 | 75.421 | 0 |
| 2021-11-26 | 171.01 | 171.01 | 171.01 | 171.01 | 75.421 | 0 |
| 2021-11-25 | 171.01 | 171.01 | 171.01 | 171.01 | 75.421 | 0 |
| 2021-11-24 | 171.01 | 171.01 | 171.01 | 171.01 | 75.421 | 0 |
| 2021-11-23 | 171.01 | 171.01 | 171.01 | 171.01 | 75.421 | 0 |
| 2021-11-22 | 171.01 | 171.01 | 171.01 | 171.01 | 75.421 | 0 |
| 2021-11-19 | 171.01 | 171.01 | 171.01 | 171.01 | 75.421 | 0 |
| 2021-11-18 | 171.01 | 171.01 | 171.01 | 171.01 | 75.421 | 0 |
| 2021-11-17 | 171.01 | 171.01 | 171.01 | 171.01 | 75.421 | 0 |
| 2021-11-16 | 171.01 | 171.01 | 171.01 | 171.01 | 75.421 | 0 |
| 2021-11-12 | 171.01 | 171.01 | 171.01 | 171.01 | 75.421 | 0 |
| 2021-11-11 | 171.01 | 171.01 | 171.01 | 171.01 | 75.421 | 0 |
| 2021-11-10 | 171.01 | 171.01 | 171.01 | 171.01 | 75.421 | 0 |
| 2021-11-09 | 171.01 | 171.01 | 171.01 | 171.01 | 75.421 | 0 |
| 2021-11-08 | 171.01 | 171.01 | 171.01 | 171.01 | 75.421 | 0 |
| 2021-11-05 | 171.01 | 171.01 | 171.01 | 171.01 | 75.421 | 0 |
| 2021-11-04 | 171.01 | 171.01 | 171.01 | 171.01 | 75.421 | 0 |
| 2021-11-03 | 171.01 | 171.01 | 171.01 | 171.01 | 75.421 | 0 |
| 2021-11-01 | 171.01 | 171.01 | 171.01 | 171.01 | 75.421 | 0 |
| 2021-10-29 | 171.01 | 171.01 | 171.01 | 171.01 | 75.421 | 0 |
| 2021-10-28 | 171.01 | 171.01 | 171.01 | 171.01 | 75.421 | 0 |
| 2021-10-27 | 171.01 | 171.01 | 171.01 | 171.01 | 75.421 | 0 |
| 2021-10-26 | 171.01 | 171.01 | 171.01 | 171.01 | 75.421 | 0 |
| 2021-10-25 | 171.01 | 171.01 | 171.01 | 171.01 | 75.421 | 0 |
| 2021-10-22 | 171.01 | 171.01 | 171.01 | 171.01 | 75.421 | 0 |
← NewerPage 21 of 21 · 1,245 trading days
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.