Sempra historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 82.270 | 83.530 | 81.770 | 83.410 | 83.410 | 3,806,300 |
| 2026-10-15 | 82.830 | 82.920 | 81.280 | 81.930 | 81.930 | 3,198,600 |
| 2026-10-14 | 82.100 | 82.350 | 81.010 | 81.990 | 81.990 | 3,549,200 |
| 2026-10-13 | 82.390 | 82.490 | 80.700 | 82.370 | 82.370 | 2,605,700 |
| 2026-10-12 | 81.450 | 81.930 | 81.130 | 81.880 | 81.880 | 2,306,500 |
| 2026-10-09 | 80.230 | 81.400 | 79.900 | 81.340 | 81.340 | 3,370,900 |
| 2026-10-08 | 79.730 | 80.370 | 79.180 | 80.080 | 80.080 | 3,516,300 |
| 2026-10-07 | 79.760 | 80.000 | 79.140 | 79.690 | 79.690 | 2,494,300 |
| 2026-10-06 | 78.370 | 79.990 | 78.370 | 79.970 | 79.970 | 2,898,000 |
| 2026-10-05 | 78.320 | 78.680 | 77.620 | 78.160 | 78.160 | 3,599,100 |
| 2026-10-02 | 78.260 | 79.170 | 78.120 | 78.380 | 78.380 | 2,949,400 |
| 2026-10-01 | 77.430 | 78.200 | 77.060 | 78.050 | 78.050 | 3,226,500 |
| 2026-09-30 | 78.660 | 78.940 | 77.940 | 77.960 | 77.960 | 4,628,200 |
| 2026-09-29 | 76.680 | 78.260 | 76.210 | 78.180 | 78.180 | 3,287,400 |
| 2026-09-28 | 77.900 | 77.900 | 76.660 | 76.890 | 76.890 | 4,933,000 |
| 2026-09-25 | 77.470 | 78.000 | 77.080 | 77.930 | 77.930 | 2,764,900 |
| 2026-09-24 | 78.680 | 78.830 | 77.670 | 77.740 | 77.740 | 4,422,600 |
| 2026-09-23 | 80.520 | 80.560 | 78.740 | 79.000 | 78.342 | 3,138,800 |
| 2026-09-22 | 80.940 | 81.700 | 80.670 | 80.980 | 80.306 | 2,892,900 |
| 2026-09-21 | 81.300 | 81.610 | 80.820 | 81.200 | 80.524 | 3,171,000 |
| 2026-09-18 | 81.500 | 81.830 | 81.000 | 81.310 | 80.633 | 6,143,400 |
| 2026-09-17 | 82.190 | 82.530 | 81.320 | 82.180 | 81.496 | 3,936,600 |
| 2026-09-16 | 81.780 | 82.480 | 81.350 | 81.700 | 81.020 | 4,128,500 |
| 2026-09-15 | 83.320 | 83.320 | 80.980 | 81.200 | 80.524 | 3,929,100 |
| 2026-09-14 | 83.630 | 84.130 | 82.820 | 82.990 | 82.299 | 2,454,700 |
| 2026-09-11 | 84.540 | 84.940 | 83.180 | 83.340 | 82.646 | 1,740,500 |
| 2026-09-10 | 85.540 | 85.810 | 83.820 | 84.000 | 83.300 | 2,538,900 |
| 2026-09-09 | 85.760 | 86.150 | 84.650 | 85.010 | 84.302 | 3,069,500 |
| 2026-09-08 | 84.160 | 86.080 | 84.070 | 85.470 | 84.758 | 3,830,100 |
| 2026-09-04 | 84.000 | 84.560 | 83.550 | 84.040 | 83.340 | 2,705,600 |
| 2026-09-03 | 84.010 | 84.730 | 83.840 | 84.570 | 83.866 | 3,504,300 |
| 2026-09-02 | 83.590 | 84.420 | 82.560 | 83.790 | 83.092 | 6,581,500 |
| 2026-09-01 | 82.960 | 84.490 | 82.400 | 84.260 | 83.558 | 6,414,800 |
| 2026-08-31 | 79.980 | 82.570 | 79.590 | 81.700 | 81.020 | 9,467,000 |
| 2026-08-28 | 85.400 | 87.190 | 83.580 | 84.310 | 83.608 | 4,959,500 |
| 2026-08-27 | 84.440 | 85.010 | 83.690 | 84.750 | 84.044 | 2,575,900 |
| 2026-08-26 | 84.120 | 85.470 | 84.010 | 85.280 | 84.570 | 2,136,600 |
| 2026-08-25 | 84.660 | 85.000 | 83.990 | 84.030 | 83.330 | 2,977,900 |
| 2026-08-24 | 83.080 | 84.830 | 82.850 | 84.570 | 83.866 | 3,765,700 |
| 2026-08-21 | 87.640 | 87.830 | 82.670 | 82.890 | 82.200 | 5,176,200 |
| 2026-08-20 | 85.050 | 88.140 | 85.050 | 87.380 | 86.652 | 4,952,700 |
| 2026-08-19 | 87.370 | 87.550 | 85.430 | 85.590 | 84.877 | 2,672,300 |
| 2026-08-18 | 86.990 | 87.300 | 86.400 | 87.180 | 86.454 | 3,557,200 |
| 2026-08-17 | 86.160 | 86.340 | 85.570 | 85.940 | 85.224 | 3,285,900 |
| 2026-08-14 | 86.390 | 87.260 | 86.240 | 86.410 | 85.690 | 3,421,700 |
| 2026-08-13 | 86.190 | 86.980 | 85.850 | 86.480 | 85.760 | 3,799,200 |
| 2026-08-12 | 85.570 | 86.730 | 85.290 | 85.920 | 85.204 | 4,025,700 |
| 2026-08-11 | 84.350 | 85.750 | 83.950 | 85.480 | 84.768 | 3,299,000 |
| 2026-08-10 | 83.850 | 85.160 | 83.850 | 84.310 | 83.608 | 4,586,200 |
| 2026-08-07 | 83.840 | 85.710 | 83.650 | 83.880 | 83.181 | 6,403,200 |
| 2026-08-06 | 84.640 | 85.960 | 84.040 | 84.350 | 83.647 | 5,711,100 |
| 2026-08-05 | 86.670 | 86.820 | 84.110 | 84.660 | 83.955 | 5,263,000 |
| 2026-08-04 | 87.490 | 87.610 | 85.800 | 86.650 | 85.928 | 6,351,100 |
| 2026-08-03 | 88.340 | 89.010 | 87.510 | 87.730 | 86.999 | 3,333,000 |
| 2026-07-31 | 89.540 | 89.980 | 88.530 | 88.550 | 87.813 | 2,768,300 |
| 2026-07-30 | 88.720 | 89.700 | 88.210 | 89.580 | 88.834 | 4,472,800 |
| 2026-07-29 | 90.980 | 91.480 | 88.620 | 88.820 | 88.080 | 2,766,900 |
| 2026-07-28 | 91.460 | 93.020 | 90.530 | 90.560 | 89.806 | 2,222,500 |
| 2026-07-27 | 92.600 | 93.150 | 91.130 | 91.250 | 90.490 | 1,977,400 |
| 2026-07-24 | 93.830 | 94.250 | 92.760 | 92.980 | 92.206 | 2,577,600 |
Page 1 of 79 · 4,728 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2023-08-22 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.6580 USD |
| 2026-06-25 | 0.6580 USD |
| 2026-03-19 | 0.6580 USD |
| 2025-12-11 | 0.6450 USD |
| 2025-10-01 | 0.6450 USD |
| 2025-06-26 | 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 | 0.9680 USD |
| 2019-09-19 | 0.9680 USD |
| 2019-07-03 | 0.9680 USD |
| 2019-03-21 | 0.9680 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.