Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	93.050	94.750	91.490	91.490	90.747	34
2026-07-24	94.370	94.850	92.490	93.120	92.364	475
2026-07-23	94.070	94.250	91.970	93.518	92.759	1,338
2026-07-22	91.300	93.810	91.300	93.120	92.364	121
2026-07-21	91.320	94.270	89.000	90.230	89.498	388
2026-07-20	92.000	94.910	90.960	91.140	90.400	1,105
2026-07-17	92.500	96.250	91.280	92.340	91.591	11
2026-07-16	93.670	94.260	92.260	92.590	91.838	51
2026-07-15	95.940	95.940	92.620	93.230	92.473	15
2026-07-14	95.450	95.530	93.690	93.690	92.930	236
2026-07-13	91.000	96.000	91.000	94.750	93.981	123
2026-07-10	91.160	95.420	91.160	94.220	93.455	440
2026-07-09	93.950	96.550	93.950	94.720	93.951	18
2026-07-08	90.790	96.150	90.790	94.820	94.050	198
2026-07-07	92.500	95.580	92.500	94.411	93.645	146
2026-07-06	93.080	94.000	92.400	92.580	91.829	809
2026-07-02	91.890	94.320	90.930	92.740	91.987	193
2026-07-01	93.390	94.600	91.910	92.250	91.501	1,500
2026-06-30	94.880	94.880	92.430	93.744	92.983	68
2026-06-29	94.880	94.880	93.150	93.700	92.939	100
2026-06-26	94.880	94.880	92.870	93.710	92.949	596
2026-06-25	89.220	93.220	89.220	92.770	92.017	5,134
2026-06-24	92.830	92.830	91.000	91.920	91.174	34
2026-06-23	92.190	92.270	90.980	92.180	90.780	50
2026-06-22	91.000	93.300	90.000	91.802	90.407	132
2026-06-18	90.910	91.580	89.750	90.360	88.987	38
2026-06-17	92.250	92.250	90.690	90.690	89.312	37
2026-06-16	91.200	92.840	91.200	92.340	90.937	530
2026-06-15	93.990	93.990	90.500	92.350	90.947	579
2026-06-12	91.000	93.780	91.000	92.410	91.006	144
2026-06-11	91.030	92.505	88.000	92.140	90.740	679
2026-06-10	92.000	92.000	86.840	91.430	90.041	516
2026-06-09	86.230	90.970	86.230	90.570	89.194	153
2026-06-08	93.000	93.000	89.470	89.630	88.268	550
2026-06-05	90.840	91.938	89.250	91.560	90.169	72
2026-06-04	89.900	90.660	89.170	89.630	88.268	197
2026-06-03	87.500	91.240	87.500	90.040	88.672	24
2026-06-02	87.830	89.250	85.850	88.990	87.638	505
2026-06-01	89.100	90.100	85.440	87.870	86.535	675
2026-05-29	90.000	93.030	88.670	89.020	87.668	370
2026-05-28	92.100	92.100	88.360	90.220	88.849	4,477
2026-05-27	91.160	94.700	90.580	91.320	89.933	164
2026-05-26	93.640	93.950	91.980	92.220	90.819	800
2026-05-22	88.880	92.940	88.880	92.370	90.967	71
2026-05-21	89.260	92.200	89.260	91.360	89.972	128
2026-05-20	92.390	92.940	89.900	91.190	89.805	43
2026-05-19	90.870	91.990	88.030	90.870	89.490	133
2026-05-18	90.790	92.930	89.482	89.482	88.122	404
2026-05-15	92.770	93.310	90.000	90.330	88.958	54
2026-05-14	94.580	94.580	90.880	92.610	91.203	426
2026-05-13	90.890	94.420	90.890	92.840	91.430	67
2026-05-12	89.940	94.000	89.940	93.930	92.503	301
2026-05-11	91.900	93.370	88.900	93.340	91.922	66
2026-05-08	91.570	92.990	91.500	92.090	90.691	643
2026-05-07	92.390	95.100	89.500	91.550	90.159	4,292
2026-05-06	94.520	96.000	91.410	93.540	92.119	217
2026-05-05	94.380	95.990	93.000	95.010	93.567	2,674
2026-05-01	92.150	95.920	92.150	94.812	93.371	1,052
2026-04-30	93.300	94.780	91.400	94.300	92.867	442
2026-04-29	90.000	94.100	90.000	92.950	91.538	889

← NewerPage 2 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-23	0.6575 USD
2026-06-24	0.6575 USD
2026-03-18	0.6575 USD
2025-12-10	0.6450 USD
2025-09-30	0.6450 USD
2025-06-25	0.6450 USD
2025-03-20	0.6450 USD
2024-12-05	0.6200 USD
2024-09-26	0.6200 USD
2024-06-27	0.6200 USD
2024-03-20	0.6200 USD
2023-12-05	0.5950 USD
2023-09-26	0.5950 USD
2023-07-03	1.1900 USD
2023-03-21	1.1900 USD
2022-12-21	1.1450 USD
2022-09-22	1.1450 USD
2022-07-06	1.1450 USD
2022-03-24	1.1450 USD
2021-12-22	1.1000 USD
2021-09-23	1.1000 USD
2021-07-06	1.1000 USD
2021-03-24	1.1000 USD
2020-12-17	1.0450 USD
2020-09-24	1.0450 USD
2020-06-25	1.0450 USD
2020-03-19	1.0450 USD
2019-12-27	0.9675 USD
2019-09-19	0.9675 USD
2019-07-03	0.9675 USD
2019-03-21	0.9675 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.