Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	112.98	112.98	112.98	112.98	111.29	18
2026-01-27	113.68	113.68	113.47	113.47	111.77	26
2026-01-26	113.85	113.85	113.85	113.85	112.15	5
2026-01-23	112.56	112.56	112.56	112.56	110.88	12
2026-01-22	114.80	114.80	114.80	114.80	113.08	10
2026-01-21	115.52	115.52	115.52	115.52	113.79	26
2026-01-20	120.32	120.32	120.32	120.32	118.52	9
2026-01-19	124.80	124.80	124.80	124.80	122.93	0
2026-01-16	124.80	124.80	124.80	124.80	122.93	1
2026-01-15	122.88	122.88	122.88	122.88	121.04	9
2026-01-14	123.36	123.36	123.36	123.36	121.51	16
2026-01-13	120.48	120.48	120.48	120.48	118.68	7
2026-01-12	119.68	119.68	119.68	119.68	117.89	5
2026-01-09	119.52	119.52	119.52	119.52	117.73	5
2026-01-08	119.14	119.14	119.14	119.14	117.36	44
2026-01-07	116.76	116.76	116.76	116.76	115.01	10
2026-01-06	118.32	118.32	118.32	118.32	116.55	9
2026-01-05	118.40	118.40	118.40	118.40	116.63	7
2026-01-02	121.92	122.04	121.92	122.04	120.21	76
2025-12-30	122.40	122.40	122.40	122.40	120.57	41
2025-12-29	124.56	124.56	124.14	124.14	122.28	27
2025-12-26	122.40	122.88	122.40	122.88	121.04	48
2025-12-23	123.00	123.00	123.00	123.00	121.16	23
2025-12-22	122.16	122.28	122.16	122.28	120.45	50
2025-12-19	121.08	121.08	121.08	121.08	119.27	35
2025-12-18	120.48	120.48	120.48	120.48	118.68	68
2025-12-17	119.40	119.40	119.16	119.16	117.38	17
2025-12-16	118.56	118.56	118.56	118.56	116.79	121
2025-12-15	120.00	120.00	120.00	120.00	118.20	6
2025-12-12	120.24	120.24	120.24	120.24	118.44	7
2025-12-11	121.15	121.15	121.15	121.15	119.34	3
2025-12-10	121.60	121.60	121.60	121.60	119.78	77
2025-12-09	121.08	121.08	121.08	121.08	118.67	0
2025-12-08	121.08	121.08	121.08	121.08	118.67	15
2025-12-05	123.60	123.60	123.60	123.60	121.14	82
2025-12-04	119.76	119.76	119.76	119.76	117.38	5
2025-12-03	121.20	121.20	121.20	121.20	118.79	0
2025-12-02	121.20	121.20	121.20	121.20	118.79	7
2025-12-01	122.33	122.98	122.33	122.98	120.53	8
2025-11-28	125.97	125.97	125.97	125.97	123.46	12
2025-11-27	126.72	126.72	126.72	126.72	124.20	0
2025-11-26	126.72	126.72	126.72	126.72	124.20	23
2025-11-25	124.80	124.80	124.80	124.80	122.32	21
2025-11-24	125.76	125.76	125.76	125.76	123.26	6
2025-11-21	125.04	125.04	124.44	124.44	121.96	48
2025-11-19	121.68	121.68	121.68	121.68	119.26	16
2025-11-18	122.04	122.04	122.04	122.04	119.61	0
2025-11-17	122.04	122.04	122.04	122.04	119.61	16
2025-11-14	122.88	122.88	122.88	122.88	120.43	27
2025-11-13	122.04	122.04	122.04	122.04	119.61	0
2025-11-12	122.04	122.04	122.04	122.04	119.61	84
2025-11-11	123.36	123.36	123.36	123.36	120.90	89
2025-11-10	123.72	123.72	123.72	123.72	121.26	5
2025-11-07	125.04	125.04	125.04	125.04	122.55	13
2025-11-06	124.56	124.56	124.56	124.56	122.08	0
2025-11-05	124.56	124.56	124.56	124.56	122.08	23
2025-11-04	124.56	124.56	124.56	124.56	122.08	77
2025-11-03	124.20	124.20	124.20	124.20	121.73	11
2025-10-31	123.72	123.72	123.72	123.72	121.26	3
2025-10-30	124.08	124.08	124.08	124.08	121.61	18

← NewerPage 4 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.