Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	115.08	115.08	115.08	115.08	113.88	10
2026-04-27	115.36	115.36	115.36	115.36	114.16	26
2026-04-24	116.04	116.04	116.04	116.04	114.83	85
2026-04-23	118.28	118.28	118.28	118.28	117.05	47
2026-04-22	115.56	115.80	115.56	115.80	114.60	5
2026-04-20	116.88	116.88	116.88	116.88	115.67	31
2026-04-17	116.16	116.16	116.16	116.16	114.95	5
2026-04-16	118.80	118.80	118.80	118.80	117.57	17
2026-04-15	119.52	119.52	118.80	118.80	117.57	13
2026-04-14	120.36	120.36	120.36	120.36	119.11	0
2026-04-13	120.36	120.36	120.36	120.36	119.11	9
2026-04-10	124.28	124.28	124.28	124.28	122.99	28
2026-04-09	127.01	127.01	127.01	127.01	125.69	15
2026-04-08	124.56	125.84	124.56	125.84	124.53	29
2026-04-07	126.75	126.75	126.75	126.75	125.43	8
2026-04-06	126.10	126.10	126.10	126.10	124.79	3
2026-04-02	127.27	127.27	127.27	127.27	125.95	3
2026-04-01	126.36	126.36	126.36	126.36	125.05	11
2026-03-31	125.71	125.71	125.71	125.71	124.40	15
2026-03-30	126.36	126.36	126.36	126.36	125.05	1
2026-03-27	125.06	125.06	125.06	125.06	123.76	37
2026-03-26	124.56	124.56	124.56	124.56	123.27	12
2026-03-25	125.16	125.16	125.16	125.16	123.86	21
2026-03-24	124.68	124.68	124.68	124.68	123.39	26
2026-03-23	122.88	122.88	122.88	122.88	121.60	61
2026-03-20	122.40	122.40	122.40	122.40	121.13	38
2026-03-19	124.80	124.80	124.80	124.80	123.50	0
2026-03-18	124.80	124.80	124.80	124.80	123.50	19
2026-03-17	124.37	124.37	124.37	124.37	122.51	0
2026-03-16	126.49	126.49	124.37	124.37	122.51	168
2026-03-13	125.88	125.88	125.88	125.88	124.00	122
2026-03-12	121.12	121.12	121.12	121.12	119.31	31
2026-03-11	118.92	118.92	118.92	118.92	117.14	15
2026-03-10	120.96	120.96	120.96	120.96	119.15	78
2026-03-09	122.16	122.16	122.16	122.16	120.33	0
2026-03-06	122.16	122.16	122.16	122.16	120.33	19
2026-03-05	126.23	126.23	122.72	122.72	120.88	5
2026-03-04	124.41	124.41	124.41	124.41	122.55	4
2026-03-03	125.28	125.28	125.28	125.28	123.41	30
2026-03-02	123.72	123.72	123.72	123.72	121.87	21
2026-02-27	123.24	123.24	123.24	123.24	121.40	6
2026-02-26	123.00	123.00	123.00	123.00	121.16	4
2026-02-25	121.32	121.32	121.32	121.32	119.50	16
2026-02-24	121.80	121.80	121.80	121.80	119.98	3
2026-02-23	120.96	120.96	120.96	120.96	119.15	2
2026-02-20	120.80	120.80	120.80	120.80	118.99	17
2026-02-19	120.72	121.56	120.72	121.56	119.74	99
2026-02-18	120.24	120.24	120.24	120.24	118.44	36
2026-02-13	123.46	123.48	123.46	123.46	121.61	111
2026-02-12	121.52	121.52	121.52	121.52	119.70	5
2026-02-11	117.92	117.92	117.92	117.92	116.16	37
2026-02-10	116.27	116.27	116.27	116.27	114.53	26
2026-02-09	113.12	113.12	113.12	113.12	111.43	23
2026-02-06	113.89	113.89	113.89	113.89	112.19	5
2026-02-05	114.80	114.80	114.80	114.80	113.08	11
2026-02-04	113.23	113.23	113.23	113.23	111.54	9
2026-02-03	113.89	113.89	113.89	113.89	112.19	7
2026-02-02	112.86	113.96	112.86	113.96	112.25	9
2026-01-30	114.10	114.10	114.10	114.10	112.39	33
2026-01-29	113.05	113.05	113.05	113.05	111.36	5

← NewerPage 3 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.