Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	92.750	92.750	91.150	91.810	89.141	138
2025-10-30	92.660	93.080	92.290	92.580	89.889	9
2025-10-29	93.690	93.700	92.070	92.550	89.860	139
2025-10-28	93.250	93.260	92.350	92.648	89.955	3,118
2025-10-27	92.750	93.070	92.150	92.776	90.079	1,134
2025-10-24	93.080	93.080	92.080	92.410	89.724	6
2025-10-23	92.380	92.900	91.540	92.210	89.529	6
2025-10-22	93.090	93.090	91.405	91.405	88.748	21
2025-10-21	93.450	93.450	92.160	92.440	89.753	37
2025-10-20	93.280	93.280	91.930	91.930	89.258	50
2025-10-17	91.710	91.710	90.958	90.958	88.313	13
2025-10-16	92.550	92.910	91.350	91.350	88.694	10,044
2025-10-15	92.770	92.770	91.730	92.460	89.772	4,662
2025-10-14	92.800	93.150	90.250	91.540	88.879	128
2025-10-13	91.390	91.570	90.080	91.150	88.500	20
2025-10-10	90.880	92.470	90.040	91.020	88.374	286
2025-10-09	93.240	93.950	91.540	92.040	89.364	154
2025-10-08	94.330	95.590	94.000	94.760	92.005	13,534
2025-10-07	93.025	93.620	92.700	93.519	90.801	257
2025-10-06	91.500	92.480	91.330	91.970	89.296	763
2025-10-03	89.230	91.480	89.230	91.480	88.821	106
2025-10-02	88.850	89.480	88.560	88.950	86.364	15
2025-10-01	89.095	89.610	88.895	88.961	86.375	13,283
2025-09-30	90.350	90.495	89.170	89.280	86.685	154
2025-09-29	88.980	89.266	88.400	89.266	86.045	21
2025-09-26	86.780	88.052	86.540	88.052	84.874	380
2025-09-25	88.040	88.040	86.220	86.292	83.179	326
2025-09-24	86.410	87.012	86.110	86.814	83.681	872
2025-09-23	86.000	86.718	84.400	85.498	82.413	4,894
2025-09-22	82.480	82.940	82.390	82.720	79.735	1,213
2025-09-19	82.640	82.860	82.460	82.520	79.542	307
2025-09-18	82.442	82.690	81.770	82.527	79.549	235
2025-09-17	82.860	83.950	82.860	83.470	80.458	83
2025-09-16	83.075	83.465	82.670	82.670	79.687	207
2025-09-15	84.639	84.880	83.864	83.864	80.838	193
2025-09-12	83.490	83.789	83.090	83.510	80.497	1,542
2025-09-11	82.395	83.421	81.740	83.421	80.411	241
2025-09-10	79.990	81.559	79.990	81.559	78.615	134
2025-09-09	79.090	80.250	79.090	80.250	77.354	25
2025-09-08	80.980	80.980	79.430	79.430	76.564	161
2025-09-05	82.011	82.170	80.555	80.659	77.749	246
2025-09-04	82.210	82.810	81.430	81.620	78.675	555
2025-09-03	82.200	82.500	81.506	81.506	78.565	865
2025-09-02	82.000	82.900	81.960	82.850	79.860	35,741
2025-08-29	81.100	83.295	81.000	83.220	80.217	979
2025-08-28	81.990	82.870	81.670	81.740	78.790	10
2025-08-27	81.940	82.460	81.940	82.440	79.465	81
2025-08-26	81.440	82.354	81.390	81.956	78.999	149
2025-08-22	81.950	82.928	81.120	82.750	79.764	12
2025-08-21	82.220	82.650	81.770	81.770	78.819	99
2025-08-20	82.330	83.380	82.330	82.370	79.398	30
2025-08-19	80.940	82.469	80.940	82.469	79.493	143
2025-08-18	81.130	81.360	80.890	81.060	78.135	168
2025-08-15	81.580	82.000	81.360	81.790	78.839	328
2025-08-14	81.890	82.260	81.390	82.220	79.253	4
2025-08-13	82.290	82.640	82.090	82.330	79.359	422
2025-08-12	81.040	81.830	80.790	81.830	78.877	348
2025-08-11	81.070	82.150	80.360	81.650	78.704	193
2025-08-08	82.470	82.930	81.080	81.355	78.419	140
2025-08-07	82.200	82.990	81.120	82.990	79.995	2

← NewerPage 5 of 19 · 1,136 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.