Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	123.96	123.96	123.96	123.96	121.49	3
2025-10-28	123.37	124.41	123.37	123.90	121.43	112
2025-10-27	124.80	124.80	124.67	124.67	122.19	104
2025-10-24	124.08	124.08	124.08	124.08	121.61	14
2025-10-23	124.32	124.32	124.32	124.32	121.85	53
2025-10-22	123.12	123.12	123.12	123.12	120.67	0
2025-10-21	123.12	123.12	123.12	123.12	120.67	4
2025-10-20	125.16	125.16	125.16	125.16	122.67	1
2025-10-17	123.24	123.24	123.24	123.24	120.79	34
2025-10-16	123.76	123.76	123.76	123.76	121.30	9
2025-10-15	126.36	126.36	126.36	126.36	123.84	4
2025-10-14	124.68	124.68	124.68	124.68	122.20	11
2025-10-13	124.24	124.24	124.24	124.24	121.77	0
2025-10-10	124.24	124.24	124.24	124.24	121.77	60
2025-10-09	123.12	123.12	123.12	123.12	120.67	9
2025-10-08	127.00	127.00	124.93	124.93	122.44	10
2025-10-07	122.88	122.88	122.88	122.88	120.43	0
2025-10-06	122.88	122.88	122.88	122.88	120.43	19
2025-10-03	119.50	119.50	119.50	119.50	117.12	0
2025-10-02	119.50	119.50	119.50	119.50	117.12	0
2025-10-01	119.50	119.50	119.50	119.50	117.12	0
2025-09-30	119.50	119.50	119.50	119.50	117.12	3
2025-09-29	118.88	118.88	118.88	118.88	115.91	8
2025-09-26	115.80	115.80	115.80	115.80	112.91	0
2025-09-25	115.80	115.80	115.80	115.80	112.91	212
2025-09-24	115.94	115.94	115.94	115.94	113.05	21
2025-09-23	113.09	113.09	113.09	113.09	110.27	22
2025-09-22	106.37	110.66	106.37	110.66	107.90	3
2025-09-19	110.22	110.22	110.22	110.22	107.47	10
2025-09-18	108.79	108.79	108.79	108.79	106.07	3
2025-09-17	110.22	110.22	109.89	109.89	107.15	40
2025-09-16	109.78	109.78	109.78	109.78	107.04	7
2025-09-15	110.88	110.88	110.88	110.88	108.11	8
2025-09-12	112.86	112.86	112.86	112.86	110.04	37
2025-09-11	111.54	111.54	111.54	111.54	108.76	7
2025-09-10	110.66	110.66	110.66	110.66	107.90	20
2025-09-09	108.57	108.57	108.57	108.57	105.86	1
2025-09-08	108.79	108.79	107.25	107.25	104.57	26
2025-09-05	110.22	110.22	110.22	110.22	107.47	14
2025-09-04	111.98	111.98	111.98	111.98	109.18	0
2025-09-03	111.98	111.98	111.98	111.98	109.18	0
2025-09-02	111.98	111.98	111.98	111.98	109.18	0
2025-09-01	111.98	111.98	111.98	111.98	109.18	0
2025-08-29	111.98	111.98	111.98	111.98	109.18	4
2025-08-28	110.72	110.72	110.72	110.72	107.96	11
2025-08-27	112.53	112.53	112.53	112.53	109.72	0
2025-08-26	112.53	112.53	112.53	112.53	109.72	0
2025-08-25	112.53	112.53	112.53	112.53	109.72	0
2025-08-22	112.53	112.53	112.53	112.53	109.72	21
2025-08-21	113.08	113.08	113.08	113.08	110.26	0
2025-08-20	113.08	113.08	113.08	113.08	110.26	0
2025-08-19	113.08	113.08	113.08	113.08	110.26	2
2025-08-18	109.36	109.36	109.36	109.36	106.63	21
2025-08-15	110.22	110.22	110.22	110.22	107.47	26
2025-08-14	110.34	110.34	110.34	110.34	107.59	0
2025-08-13	110.34	110.34	110.34	110.34	107.59	12
2025-08-12	110.63	110.63	110.63	110.63	107.87	36
2025-08-11	110.22	110.22	110.22	110.22	107.47	10
2025-08-08	111.76	111.76	111.76	111.76	108.97	8
2025-08-07	113.15	113.15	113.15	113.15	110.33	8

← NewerPage 5 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.