Sempra historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 80.880 | 81.420 | 80.630 | 81.310 | 75.893 | 1,878,500 |
| 2024-08-21 | 80.900 | 81.290 | 80.680 | 80.980 | 75.585 | 1,620,100 |
| 2024-08-20 | 80.870 | 81.150 | 80.470 | 80.760 | 75.380 | 1,737,700 |
| 2024-08-19 | 80.000 | 80.910 | 79.980 | 80.870 | 75.483 | 2,224,000 |
| 2024-08-16 | 80.160 | 80.310 | 79.580 | 79.990 | 74.661 | 3,244,300 |
| 2024-08-15 | 78.350 | 79.820 | 78.220 | 79.680 | 74.372 | 2,588,000 |
| 2024-08-14 | 78.130 | 79.390 | 78.020 | 78.710 | 73.467 | 2,659,400 |
| 2024-08-13 | 79.260 | 79.480 | 78.200 | 78.510 | 73.280 | 2,976,900 |
| 2024-08-12 | 78.550 | 79.060 | 78.130 | 78.990 | 73.728 | 1,972,200 |
| 2024-08-09 | 78.160 | 78.530 | 77.070 | 78.410 | 73.187 | 2,514,500 |
| 2024-08-08 | 76.750 | 78.200 | 76.670 | 77.570 | 72.402 | 3,444,500 |
| 2024-08-07 | 77.590 | 78.140 | 77.020 | 77.260 | 72.113 | 4,243,500 |
| 2024-08-06 | 78.500 | 79.300 | 77.050 | 77.050 | 71.917 | 4,744,000 |
| 2024-08-05 | 82.330 | 82.370 | 78.530 | 78.700 | 73.457 | 4,775,000 |
| 2024-08-02 | 82.780 | 83.680 | 80.840 | 81.740 | 76.295 | 2,695,400 |
| 2024-08-01 | 80.560 | 81.500 | 80.160 | 81.480 | 76.052 | 2,033,200 |
| 2024-07-31 | 80.270 | 80.460 | 79.490 | 80.060 | 74.727 | 2,159,400 |
| 2024-07-30 | 79.320 | 80.380 | 79.180 | 80.220 | 74.876 | 2,043,100 |
| 2024-07-29 | 78.740 | 79.500 | 78.310 | 79.260 | 73.980 | 2,072,000 |
| 2024-07-26 | 78.330 | 79.150 | 78.060 | 78.550 | 73.317 | 2,530,400 |
| 2024-07-25 | 79.630 | 80.540 | 78.030 | 78.070 | 72.869 | 4,582,100 |
| 2024-07-24 | 78.430 | 79.480 | 78.000 | 79.120 | 73.849 | 3,032,200 |
| 2024-07-23 | 77.770 | 78.250 | 77.530 | 77.730 | 72.552 | 2,186,300 |
| 2024-07-22 | 77.860 | 78.190 | 77.500 | 77.990 | 72.795 | 2,137,800 |
| 2024-07-19 | 78.200 | 78.200 | 77.220 | 77.570 | 72.402 | 1,559,500 |
| 2024-07-18 | 77.250 | 79.460 | 77.210 | 77.770 | 72.589 | 2,804,000 |
| 2024-07-17 | 76.560 | 78.440 | 76.350 | 77.720 | 72.542 | 3,448,200 |
| 2024-07-16 | 76.410 | 76.570 | 75.890 | 76.370 | 71.282 | 3,730,100 |
| 2024-07-15 | 76.580 | 77.030 | 75.830 | 76.020 | 70.956 | 3,392,400 |
| 2024-07-12 | 77.350 | 77.770 | 77.000 | 77.050 | 71.917 | 3,282,200 |
| 2024-07-11 | 76.390 | 77.300 | 76.270 | 77.030 | 71.898 | 2,992,900 |
| 2024-07-10 | 75.910 | 76.260 | 75.400 | 76.100 | 71.030 | 1,925,000 |
| 2024-07-09 | 75.220 | 76.180 | 75.010 | 75.580 | 70.545 | 2,133,600 |
| 2024-07-08 | 76.140 | 76.300 | 74.660 | 75.180 | 70.172 | 2,356,100 |
| 2024-07-05 | 75.140 | 76.220 | 74.750 | 76.130 | 71.058 | 4,498,100 |
| 2024-07-03 | 75.140 | 75.860 | 75.010 | 75.170 | 70.162 | 1,261,400 |
| 2024-07-02 | 75.040 | 75.440 | 74.900 | 75.170 | 70.162 | 1,875,300 |
| 2024-07-01 | 76.140 | 76.400 | 74.740 | 74.970 | 69.976 | 2,799,100 |
| 2024-06-28 | 76.270 | 76.640 | 75.470 | 76.060 | 70.993 | 4,925,600 |
| 2024-06-27 | 75.530 | 76.170 | 75.200 | 75.940 | 70.881 | 2,450,100 |
| 2024-06-26 | 74.890 | 76.290 | 74.500 | 76.110 | 70.461 | 3,441,000 |
| 2024-06-25 | 76.330 | 76.580 | 75.050 | 75.440 | 69.841 | 2,964,600 |
| 2024-06-24 | 75.500 | 76.790 | 75.380 | 76.450 | 70.776 | 2,246,700 |
| 2024-06-21 | 76.100 | 76.500 | 75.240 | 75.270 | 69.683 | 5,265,700 |
| 2024-06-20 | 75.000 | 75.870 | 74.830 | 75.480 | 69.878 | 1,885,300 |
| 2024-06-18 | 74.680 | 75.340 | 74.400 | 75.100 | 69.526 | 2,443,100 |
| 2024-06-17 | 75.570 | 75.930 | 74.760 | 74.840 | 69.285 | 2,712,300 |
| 2024-06-14 | 75.740 | 76.100 | 74.970 | 75.970 | 70.331 | 2,666,800 |
| 2024-06-13 | 75.750 | 76.320 | 74.810 | 76.140 | 70.489 | 2,401,500 |
| 2024-06-12 | 76.620 | 76.640 | 75.290 | 75.650 | 70.035 | 2,516,900 |
| 2024-06-11 | 74.650 | 75.850 | 74.500 | 75.670 | 70.054 | 2,329,800 |
| 2024-06-10 | 75.230 | 75.400 | 74.740 | 75.080 | 69.508 | 3,684,700 |
| 2024-06-07 | 75.250 | 75.850 | 75.100 | 75.330 | 69.739 | 3,723,500 |
| 2024-06-06 | 76.180 | 76.830 | 75.850 | 75.990 | 70.350 | 2,174,100 |
| 2024-06-05 | 76.900 | 76.940 | 76.080 | 76.480 | 70.804 | 2,382,900 |
| 2024-06-04 | 76.510 | 77.560 | 76.250 | 77.180 | 71.452 | 2,758,500 |
| 2024-06-03 | 76.940 | 77.520 | 76.190 | 76.710 | 71.017 | 2,172,400 |
| 2024-05-31 | 74.780 | 77.090 | 74.280 | 77.030 | 71.313 | 5,316,700 |
| 2024-05-30 | 74.290 | 74.640 | 73.770 | 74.420 | 68.896 | 2,682,900 |
| 2024-05-29 | 74.820 | 75.040 | 73.780 | 74.030 | 68.535 | 2,660,600 |
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.