Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	95.380	95.380	92.070	93.219	91.802	227
2026-04-27	93.200	94.700	92.400	92.905	91.494	4,422
2026-04-24	95.110	95.110	90.510	93.154	91.738	11,819
2026-04-23	92.900	93.650	91.490	92.940	91.528	771
2026-04-22	96.180	96.180	90.000	92.555	91.149	247
2026-04-21	93.500	95.780	91.280	92.960	91.548	150
2026-04-20	93.110	94.650	93.110	93.830	92.405	249
2026-04-17	94.800	99.250	93.110	93.640	92.217	785
2026-04-16	95.000	96.500	92.600	95.390	93.941	2,511
2026-04-15	95.660	99.070	95.030	95.295	93.847	964
2026-04-14	97.220	97.500	93.540	95.630	94.177	678
2026-04-13	98.620	101.13	95.530	95.550	94.098	1,807
2026-04-10	99.740	103.29	99.000	99.169	97.662	147
2026-04-09	98.380	100.95	98.000	100.05	98.525	721
2026-04-08	98.460	102.00	96.370	98.060	96.570	432
2026-04-07	100.70	100.70	96.460	98.450	96.954	403
2026-04-02	99.000	99.000	94.500	98.245	96.752	6,299
2026-04-01	98.000	98.820	94.890	98.092	96.601	1,987
2026-03-31	98.000	98.290	94.500	96.600	95.132	481
2026-03-30	95.040	98.220	94.500	96.796	95.326	1,041
2026-03-27	95.540	97.030	94.340	95.690	94.236	1,307
2026-03-26	95.310	96.260	93.610	95.450	94.000	860
2026-03-25	95.780	96.500	95.170	95.430	93.980	1,011
2026-03-24	96.040	96.560	92.550	94.940	93.498	2,178
2026-03-23	92.000	96.500	89.660	93.825	92.399	428
2026-03-20	95.000	96.600	92.362	92.362	90.958	2,487
2026-03-19	95.040	95.860	93.550	94.992	93.548	4,084
2026-03-18	97.000	97.200	91.850	95.540	94.089	144
2026-03-17	92.780	97.100	92.780	96.170	94.062	1,612
2026-03-16	96.530	96.550	94.210	95.789	93.688	6,384
2026-03-13	93.880	95.570	93.460	95.470	93.377	744
2026-03-12	92.150	93.890	92.000	93.520	91.470	45
2026-03-11	94.690	94.700	92.650	92.930	90.893	29
2026-03-10	93.460	94.150	92.530	93.903	91.844	135
2026-03-09	92.420	92.930	91.290	92.930	90.893	1,112
2026-03-06	93.050	94.250	91.140	92.680	90.648	499
2026-03-05	96.270	96.270	92.910	93.520	91.470	521
2026-03-04	96.310	99.000	94.850	95.512	93.417	1,662
2026-03-03	96.740	96.740	93.060	95.000	92.917	104
2026-03-02	97.000	97.980	95.060	95.680	93.582	72
2026-02-27	97.000	98.000	94.900	96.140	94.032	139
2026-02-26	95.630	97.690	94.400	95.940	93.837	387
2026-02-25	94.000	95.000	92.880	93.810	91.753	5,564
2026-02-24	94.530	94.530	92.000	93.900	91.841	143
2026-02-23	89.920	94.990	89.920	93.340	91.294	39
2026-02-20	94.160	94.160	92.450	92.910	90.873	1,953
2026-02-19	92.550	92.860	90.910	92.830	90.795	2,745
2026-02-18	93.680	94.000	91.830	91.920	89.905	2,803
2026-02-17	94.780	96.030	93.150	93.150	91.108	106
2026-02-13	92.790	95.210	91.080	94.985	92.902	336
2026-02-12	90.660	92.910	90.660	92.865	90.829	6,033
2026-02-11	89.460	91.000	89.460	90.535	88.550	16,158
2026-02-10	87.990	89.585	87.120	89.585	87.621	3,320
2026-02-09	87.630	87.830	86.410	87.210	85.298	16
2026-02-06	85.890	88.050	85.720	87.760	85.836	16
2026-02-05	86.700	88.240	85.710	86.850	84.946	189
2026-02-04	87.020	88.020	86.460	86.850	84.946	52
2026-02-03	87.090	87.100	85.750	86.600	84.701	51
2026-02-02	85.720	87.750	85.720	85.990	84.105	504
2026-01-30	85.800	87.540	85.800	86.910	85.005	61

← NewerPage 3 of 19 · 1,131 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.