Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	110.99	110.99	110.99	110.99	108.22	9
2025-08-05	111.76	113.63	111.76	113.63	110.79	4
2025-08-04	114.95	114.95	114.95	114.95	112.08	29
2025-08-01	113.12	113.12	113.12	113.12	110.30	28
2025-07-31	113.85	113.85	113.85	113.85	111.01	5
2025-07-30	112.75	112.75	112.75	112.75	109.94	13
2025-07-29	113.30	113.30	109.67	112.64	109.83	38
2025-07-28	111.65	111.65	111.65	111.65	108.86	40
2025-07-25	111.98	111.98	111.98	111.98	109.18	32
2025-07-24	111.54	111.54	111.54	111.54	108.76	2
2025-07-23	109.44	109.44	109.44	109.44	106.71	15
2025-07-22	110.55	110.55	110.55	110.55	107.79	17
2025-07-21	109.58	109.78	109.58	109.78	107.04	25
2025-07-18	109.01	109.01	109.01	109.01	106.29	21
2025-07-17	106.00	106.00	106.00	106.00	103.35	6
2025-07-16	104.50	104.50	104.50	104.50	101.89	5
2025-07-15	105.50	105.50	103.65	103.65	101.06	22
2025-07-14	104.60	104.60	104.60	104.60	101.99	5
2025-07-11	104.20	104.20	104.20	104.20	101.60	90
2025-07-10	103.68	103.68	103.68	103.68	101.09	3
2025-07-09	102.00	102.00	102.00	102.00	99.454	87
2025-07-08	101.30	101.30	101.30	101.30	98.771	23
2025-07-07	101.60	101.60	101.60	101.60	99.064	27
2025-07-04	101.76	101.76	101.76	101.76	99.220	0
2025-07-03	101.76	101.76	101.76	101.76	99.220	0
2025-07-02	101.76	101.76	101.76	101.76	99.220	22
2025-07-01	103.90	103.90	103.90	103.90	101.31	37
2025-06-30	102.70	102.70	102.70	102.70	100.14	38
2025-06-27	103.40	103.40	103.40	103.40	100.82	19
2025-06-26	102.12	102.12	102.12	102.12	99.571	23
2025-06-25	105.20	105.20	105.20	105.20	102.57	33
2025-06-24	104.76	104.76	104.76	104.76	101.53	48
2025-06-23	103.92	103.92	103.92	103.92	100.72	7
2025-06-20	102.70	102.70	102.20	102.20	99.051	39
2025-06-18	102.10	102.10	102.10	102.10	98.954	11
2025-06-17	101.60	101.60	101.60	101.60	98.469	19
2025-06-16	101.30	101.30	101.30	101.30	98.178	23
2025-06-13	103.29	103.29	103.29	103.29	100.11	15
2025-06-12	105.38	105.38	105.38	105.38	102.13	16
2025-06-11	105.71	105.71	105.71	105.71	102.45	13
2025-06-10	105.70	105.70	105.70	105.70	102.44	3
2025-06-09	104.17	104.17	104.17	104.17	100.96	6
2025-06-06	106.98	106.98	106.98	106.98	103.68	15
2025-06-05	106.15	107.03	106.15	107.03	103.73	76
2025-06-04	109.89	109.89	109.89	109.89	106.50	0
2025-06-03	109.89	109.89	109.89	109.89	106.50	14
2025-06-02	110.00	111.32	110.00	111.32	107.89	21
2025-05-30	111.87	111.87	111.87	111.87	108.42	51
2025-05-29	110.33	110.33	110.33	110.33	106.93	20
2025-05-28	111.22	111.22	109.70	109.70	106.32	25
2025-05-27	111.22	111.22	111.22	111.22	107.79	2
2025-05-26	109.34	109.34	109.34	109.34	105.97	0
2025-05-23	109.34	109.34	109.34	109.34	105.97	16
2025-05-22	108.57	108.57	108.57	108.57	105.22	9
2025-05-21	110.60	110.60	109.16	109.16	105.80	48
2025-05-20	110.99	110.99	110.99	110.99	107.57	19
2025-05-19	110.55	110.55	110.55	110.55	107.14	21
2025-05-16	109.46	109.46	109.45	109.45	106.08	9
2025-05-15	108.02	108.02	108.02	108.02	104.69	80
2025-05-14	104.37	104.37	104.37	104.37	101.15	61

← NewerPage 6 of 21 · 1,246 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.