Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	133.10	133.10	133.10	133.10	127.54	8
2024-11-08	132.21	133.12	131.82	131.82	126.31	37
2024-11-07	127.40	127.40	127.14	127.14	121.83	30
2024-11-06	124.05	124.05	124.05	124.05	118.87	24
2024-11-05	116.76	116.76	116.76	116.76	111.88	7
2024-11-04	116.50	116.50	116.50	116.50	111.63	51
2024-11-01	120.16	120.16	120.16	120.16	115.14	3
2024-10-31	120.76	120.76	120.76	120.76	115.72	48
2024-10-30	120.00	120.00	120.00	120.00	114.99	18
2024-10-29	119.88	120.24	119.88	120.24	115.22	25
2024-10-28	122.08	122.08	122.08	122.08	116.98	16
2024-10-25	120.19	120.19	120.19	120.19	115.17	7
2024-10-24	122.09	122.09	122.09	122.09	116.99	4
2024-10-23	121.80	121.80	121.80	121.80	116.71	27
2024-10-22	121.68	121.68	121.68	121.68	116.60	72
2024-10-21	123.12	123.60	120.72	120.72	115.68	19
2024-10-18	121.44	122.25	121.44	122.25	117.14	15
2024-10-17	120.36	120.36	120.36	120.36	115.33	44
2024-10-16	118.08	118.08	118.08	118.08	113.15	0
2024-10-15	118.08	118.08	118.08	118.08	113.15	52
2024-10-14	114.60	116.27	114.60	116.27	111.41	30
2024-10-11	115.94	116.27	115.39	115.39	110.57	25
2024-10-10	114.17	114.17	114.17	114.17	109.40	30
2024-10-09	113.30	113.30	113.30	113.30	108.57	39
2024-10-08	112.42	112.42	112.42	112.42	107.73	43
2024-10-07	112.42	112.42	111.65	111.65	106.99	62
2024-10-04	113.19	113.19	113.19	113.19	108.46	1
2024-10-03	112.42	112.42	112.42	112.42	107.73	13
2024-10-02	113.70	113.70	113.70	113.70	108.95	12
2024-10-01	115.08	115.08	115.08	115.08	110.27	13
2024-09-30	113.19	113.19	113.19	113.19	108.46	42
2024-09-27	113.84	113.84	113.84	113.84	109.09	12
2024-09-26	111.10	111.10	111.10	111.10	106.46	29
2024-09-25	115.31	115.31	114.24	114.24	109.47	46
2024-09-24	115.32	115.32	115.32	115.32	109.91	65
2024-09-23	116.26	116.26	116.26	116.26	110.81	1
2024-09-20	114.51	114.51	114.51	114.51	109.14	51
2024-09-19	112.59	112.59	112.59	112.59	107.31	1
2024-09-18	115.92	115.92	113.16	113.16	107.86	30
2024-09-17	115.32	115.32	115.32	115.32	109.91	17
2024-09-16	115.80	115.80	115.80	115.80	110.37	27
2024-09-13	115.50	115.50	115.50	115.50	110.09	37
2024-09-12	114.12	114.12	114.12	114.12	108.77	1
2024-09-11	115.32	115.32	115.32	115.32	109.91	7
2024-09-10	117.36	117.36	115.56	115.56	110.14	70
2024-09-09	116.02	116.02	116.02	116.02	110.58	1
2024-09-06	115.44	115.44	114.72	114.72	109.34	45
2024-09-05	116.12	116.12	116.12	116.12	110.68	39
2024-09-04	116.88	116.88	116.88	116.88	111.40	12
2024-09-03	117.00	117.00	117.00	117.00	111.52	23
2024-09-02	115.61	115.61	115.61	115.61	110.19	0
2024-08-30	115.61	115.61	115.61	115.61	110.19	25
2024-08-29	114.29	114.29	114.29	114.29	108.93	45
2024-08-28	112.97	112.97	112.97	112.97	107.67	25
2024-08-27	112.97	112.97	112.97	112.97	107.67	9
2024-08-26	112.42	112.42	112.42	112.42	107.15	6
2024-08-23	111.87	111.87	111.87	111.87	106.63	36
2024-08-22	112.86	112.86	112.86	112.86	107.57	56
2024-08-21	111.39	111.39	111.39	111.39	106.17	19
2024-08-20	109.89	109.89	109.89	109.89	104.74	58

← NewerPage 9 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.