Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	105.49	106.55	105.49	106.55	103.27	37
2025-05-12	107.25	107.25	107.25	107.25	103.95	26
2025-05-09	106.92	106.92	106.92	106.92	103.63	8
2025-05-08	108.24	108.24	108.24	108.24	104.90	29
2025-05-07	108.92	108.92	108.92	108.92	105.56	21
2025-05-06	107.47	108.02	107.47	108.02	104.69	19
2025-05-05	107.03	107.03	107.03	107.03	103.73	31
2025-05-02	106.50	106.50	106.50	106.50	103.22	45
2025-04-30	104.06	104.06	104.06	104.06	100.85	24
2025-04-29	106.37	106.37	106.37	106.37	103.09	2
2025-04-28	106.62	106.62	106.62	106.62	103.33	9
2025-04-25	105.71	105.71	105.71	105.71	102.45	23
2025-04-24	105.35	105.35	105.35	105.35	102.10	12
2025-04-23	104.16	104.16	104.16	104.16	100.95	23
2025-04-22	103.20	103.25	102.20	103.25	100.07	43
2025-04-17	104.21	104.30	104.21	104.30	101.09	33
2025-04-16	103.56	103.56	103.56	103.56	100.37	15
2025-04-15	103.32	103.32	103.32	103.32	100.14	31
2025-04-14	102.00	102.00	102.00	102.00	98.857	1
2025-04-11	99.330	99.330	99.330	99.330	96.269	15
2025-04-10	98.450	98.450	98.450	98.450	95.416	27
2025-04-09	97.800	99.410	97.800	99.410	96.347	73
2025-04-08	97.560	97.560	94.990	94.990	92.063	53
2025-04-07	94.480	94.480	94.480	94.480	91.569	25
2025-04-04	96.300	96.300	96.300	96.300	93.333	576
2025-04-03	101.10	101.10	101.10	101.10	97.985	48
2025-04-02	103.28	103.67	103.10	103.10	99.923	68
2025-04-01	101.49	101.49	101.49	101.49	98.363	2
2025-03-31	101.20	102.30	100.20	102.30	99.148	25
2025-03-28	101.50	101.50	100.80	100.80	97.694	27
2025-03-27	100.50	100.50	100.50	100.50	97.403	44
2025-03-26	101.20	101.70	100.70	101.70	98.566	32
2025-03-25	99.110	99.110	99.110	99.110	96.056	24
2025-03-24	100.90	100.90	100.90	100.90	97.791	32
2025-03-21	98.620	98.620	98.620	98.620	95.581	69
2025-03-20	98.990	98.990	98.990	98.990	95.940	35
2025-03-19	99.370	99.370	99.370	99.370	96.308	8
2025-03-18	99.920	99.920	99.920	99.920	96.198	9
2025-03-17	101.85	101.85	101.34	101.34	97.565	16
2025-03-14	100.17	100.17	100.17	100.17	96.438	11
2025-03-13	98.120	98.120	98.120	98.120	94.465	25
2025-03-12	100.68	100.68	100.68	100.68	96.929	28
2025-03-11	100.90	100.90	100.90	100.90	97.141	31
2025-03-10	100.87	100.87	100.87	100.87	97.112	43
2025-03-07	99.800	99.800	99.800	99.800	96.082	17
2025-03-06	100.50	100.50	100.50	100.50	96.756	7
2025-03-05	103.25	103.25	103.25	103.25	99.404	47
2025-02-28	104.24	104.24	104.24	104.24	100.36	25
2025-02-27	104.75	104.94	104.75	104.94	101.03	41
2025-02-26	103.88	105.40	103.88	105.40	101.47	42
2025-02-25	94.650	102.31	93.880	101.49	97.709	173
2025-02-24	124.86	124.86	124.86	124.86	120.21	4
2025-02-21	124.69	125.16	124.69	125.16	120.50	65
2025-02-20	122.76	122.76	122.76	122.76	118.19	12
2025-02-19	121.17	121.17	121.17	121.17	116.66	3
2025-02-18	120.36	120.36	120.36	120.36	115.88	8
2025-02-17	121.20	121.20	121.20	121.20	116.68	0
2025-02-14	121.20	121.20	121.20	121.20	116.68	39
2025-02-13	120.33	120.33	120.33	120.33	115.85	28
2025-02-12	118.92	118.92	118.92	118.92	114.49	0

← NewerPage 7 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.