Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	118.92	118.92	118.92	118.92	114.49	0
2025-02-10	118.92	118.92	118.92	118.92	114.49	17
2025-02-07	118.55	118.55	118.55	118.55	114.13	23
2025-02-06	118.80	118.80	118.80	118.80	114.37	1
2025-02-05	118.46	118.46	118.46	118.46	114.05	21
2025-02-04	118.43	118.43	118.43	118.43	114.02	30
2025-02-03	120.00	120.00	120.00	120.00	115.53	13
2025-01-31	120.85	120.85	120.85	120.85	116.35	18
2025-01-30	121.76	121.76	121.76	121.76	117.22	21
2025-01-29	121.20	121.20	121.20	121.20	116.68	20
2025-01-28	119.64	119.64	119.64	119.64	115.18	3
2025-01-27	120.70	120.70	120.70	120.70	116.20	38
2025-01-24	121.90	121.90	121.90	121.90	117.36	9
2025-01-23	122.20	122.20	122.20	122.20	117.65	4
2025-01-22	128.00	128.00	124.41	124.41	119.78	60
2025-01-21	130.78	131.50	130.78	131.50	126.60	22
2025-01-20	129.09	129.09	129.09	129.09	124.28	0
2025-01-17	129.09	129.09	129.09	129.09	124.28	31
2025-01-16	126.53	126.53	126.53	126.53	121.82	21
2025-01-15	124.53	124.53	124.53	124.53	119.89	9
2025-01-14	118.60	118.60	118.60	118.60	114.18	9
2025-01-13	121.80	121.80	117.84	117.84	113.45	27
2025-01-10	120.77	120.77	120.77	120.77	116.27	25
2025-01-09	124.44	124.44	124.44	124.44	119.80	0
2025-01-08	124.44	124.44	124.44	124.44	119.80	10
2025-01-07	129.48	129.48	129.48	129.48	124.66	4
2025-01-06	129.87	129.87	129.87	129.87	125.03	39
2025-01-03	134.57	134.57	134.57	134.57	129.56	2
2025-01-02	134.47	134.47	134.40	134.40	129.39	78
2024-12-30	134.75	134.75	134.75	134.75	129.73	74
2024-12-27	136.36	136.36	136.36	136.36	131.28	36
2024-12-26	134.82	134.82	134.82	134.82	129.80	115
2024-12-23	133.64	133.64	133.64	133.64	128.66	65
2024-12-20	131.56	131.56	131.56	131.56	126.66	33
2024-12-19	132.34	132.34	132.34	132.34	127.41	79
2024-12-18	134.81	134.81	134.81	134.81	129.79	73
2024-12-17	132.30	132.30	132.30	132.30	127.37	5
2024-12-16	135.49	135.49	135.49	135.49	130.44	22
2024-12-13	135.20	135.20	135.20	135.20	130.16	14
2024-12-12	132.21	132.21	132.21	132.21	127.28	28
2024-12-11	132.08	132.08	132.08	132.08	127.16	1
2024-12-10	134.03	134.03	134.03	134.03	129.04	6
2024-12-09	136.22	136.22	136.22	136.22	131.15	1
2024-12-06	135.80	135.80	135.80	135.80	130.74	46
2024-12-05	137.50	137.50	137.50	137.50	132.38	48
2024-12-04	139.72	139.72	139.72	139.72	134.52	0
2024-12-03	142.52	142.52	139.72	139.72	133.89	25
2024-12-02	139.29	139.29	139.29	139.29	133.47	51
2024-11-29	140.07	140.07	139.86	139.86	134.02	78
2024-11-28	139.16	139.16	139.16	139.16	133.35	0
2024-11-27	138.88	139.16	138.88	139.16	133.35	52
2024-11-26	134.68	134.68	134.68	134.68	129.06	9
2024-11-25	138.15	138.15	137.76	137.76	132.01	10
2024-11-22	138.46	138.46	137.62	137.62	131.87	60
2024-11-21	137.97	137.97	137.15	137.15	131.42	26
2024-11-19	133.77	133.77	133.77	133.77	128.18	66
2024-11-18	133.85	133.85	133.85	133.85	128.26	64
2024-11-14	132.54	132.54	132.54	132.54	127.00	17
2024-11-13	133.47	133.47	133.47	133.47	127.90	11
2024-11-12	133.28	133.28	133.28	133.28	127.71	7

← NewerPage 8 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.