Sempra historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 81.990 | 83.500 | 81.990 | 83.320 | 83.320 | 11,733 |
| 2026-10-20 | 81.090 | 83.060 | 81.090 | 82.940 | 82.940 | 1,035 |
| 2026-10-19 | 81.500 | 84.400 | 81.500 | 82.050 | 82.050 | 41 |
| 2026-10-16 | 82.000 | 83.370 | 81.010 | 83.370 | 83.370 | 1,412 |
| 2026-10-15 | 81.290 | 82.850 | 81.290 | 82.020 | 82.020 | 52 |
| 2026-10-14 | 82.050 | 82.290 | 81.100 | 81.690 | 81.690 | 15 |
| 2026-10-13 | 81.740 | 84.020 | 80.845 | 82.350 | 82.350 | 1,180 |
| 2026-10-12 | 81.370 | 82.460 | 80.710 | 81.804 | 81.804 | 2,244 |
| 2026-10-09 | 79.270 | 81.070 | 79.270 | 80.880 | 80.880 | 266 |
| 2026-10-08 | 77.950 | 80.230 | 77.950 | 80.175 | 80.175 | 1,571 |
| 2026-10-07 | 80.760 | 80.760 | 78.380 | 79.730 | 79.730 | 54 |
| 2026-10-06 | 79.120 | 79.380 | 77.800 | 79.160 | 79.160 | 315 |
| 2026-10-05 | 77.740 | 79.500 | 77.740 | 78.580 | 78.580 | 21 |
| 2026-10-02 | 76.900 | 79.110 | 76.900 | 78.600 | 78.600 | 135 |
| 2026-10-01 | 78.670 | 78.670 | 77.000 | 77.778 | 77.778 | 203 |
| 2026-09-30 | 76.800 | 79.150 | 76.800 | 78.320 | 78.320 | 182 |
| 2026-09-29 | 76.890 | 77.810 | 76.200 | 77.810 | 77.810 | 687 |
| 2026-09-28 | 78.020 | 78.890 | 76.990 | 77.070 | 77.070 | 294 |
| 2026-09-25 | 79.020 | 79.020 | 77.140 | 77.490 | 77.490 | 3,222 |
| 2026-09-24 | 78.740 | 79.090 | 77.761 | 78.060 | 78.060 | 31 |
| 2026-09-23 | 81.360 | 82.130 | 79.170 | 79.420 | 79.420 | 85 |
| 2026-09-22 | 81.000 | 82.500 | 80.550 | 81.000 | 80.343 | 283 |
| 2026-09-21 | 82.890 | 82.890 | 80.900 | 81.060 | 80.402 | 713 |
| 2026-09-18 | 81.700 | 83.760 | 81.070 | 81.410 | 80.749 | 149 |
| 2026-09-17 | 81.830 | 83.240 | 80.770 | 82.197 | 81.529 | 399 |
| 2026-09-16 | 81.200 | 83.540 | 81.130 | 82.160 | 81.493 | 22 |
| 2026-09-15 | 83.810 | 83.810 | 81.540 | 81.540 | 80.878 | 4,038 |
| 2026-09-14 | 82.510 | 84.000 | 82.180 | 83.250 | 82.574 | 277 |
| 2026-09-11 | 85.050 | 85.050 | 83.472 | 83.760 | 83.080 | 137 |
| 2026-09-10 | 86.200 | 86.200 | 84.050 | 84.250 | 83.566 | 381 |
| 2026-09-09 | 87.200 | 87.200 | 84.690 | 85.040 | 84.350 | 4,168 |
| 2026-09-08 | 84.300 | 85.970 | 83.610 | 85.750 | 85.054 | 2,290 |
| 2026-09-04 | 85.000 | 85.000 | 83.360 | 83.740 | 83.060 | 357 |
| 2026-09-03 | 85.000 | 85.320 | 83.020 | 84.450 | 83.765 | 39 |
| 2026-09-02 | 83.420 | 85.450 | 82.660 | 84.250 | 83.566 | 119 |
| 2026-09-01 | 80.000 | 84.500 | 80.000 | 83.330 | 82.654 | 116 |
| 2026-08-28 | 83.570 | 86.670 | 83.570 | 83.980 | 83.298 | 189 |
| 2026-08-27 | 85.540 | 85.540 | 83.950 | 84.820 | 84.132 | 925 |
| 2026-08-26 | 82.400 | 85.422 | 82.400 | 85.280 | 84.588 | 905 |
| 2026-08-25 | 84.400 | 85.400 | 82.000 | 84.200 | 83.517 | 188 |
| 2026-08-24 | 84.130 | 84.160 | 82.800 | 84.160 | 83.477 | 632 |
| 2026-08-21 | 86.010 | 88.500 | 83.660 | 83.737 | 83.057 | 805 |
| 2026-08-20 | 85.750 | 88.090 | 83.000 | 87.960 | 87.246 | 430 |
| 2026-08-19 | 85.000 | 87.680 | 85.000 | 86.240 | 85.540 | 1,875 |
| 2026-08-18 | 85.350 | 88.000 | 84.800 | 87.100 | 86.393 | 73 |
| 2026-08-17 | 86.200 | 87.460 | 84.800 | 85.840 | 85.143 | 437 |
| 2026-08-14 | 86.880 | 87.970 | 84.400 | 87.013 | 86.306 | 46 |
| 2026-08-13 | 84.930 | 87.070 | 83.000 | 86.300 | 85.600 | 556 |
| 2026-08-12 | 84.930 | 86.790 | 84.930 | 85.800 | 85.104 | 665 |
| 2026-08-11 | 85.280 | 86.530 | 83.990 | 84.880 | 84.191 | 2,098 |
| 2026-08-10 | 84.990 | 85.880 | 82.700 | 84.810 | 84.122 | 859 |
| 2026-08-07 | 86.160 | 87.410 | 83.680 | 85.360 | 84.667 | 196 |
| 2026-08-06 | 86.190 | 86.190 | 84.440 | 84.520 | 83.834 | 2,566 |
| 2026-08-05 | 85.800 | 88.360 | 84.030 | 84.470 | 83.784 | 1,369 |
| 2026-08-04 | 88.940 | 90.670 | 85.690 | 86.970 | 86.264 | 53 |
| 2026-08-03 | 90.500 | 90.500 | 87.700 | 87.940 | 87.226 | 398 |
| 2026-07-31 | 89.580 | 93.000 | 88.980 | 89.250 | 88.526 | 531,451 |
| 2026-07-30 | 89.440 | 90.510 | 88.340 | 89.350 | 88.625 | 574 |
| 2026-07-29 | 91.170 | 91.730 | 89.050 | 89.075 | 88.352 | 134 |
| 2026-07-28 | 90.000 | 93.050 | 90.000 | 91.195 | 90.455 | 24 |
Page 1 of 19 · 1,135 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.