Sempra historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 75.590 | 76.350 | 75.230 | 75.360 | 69.767 | 4,013,200 |
| 2024-05-24 | 76.070 | 76.280 | 75.360 | 75.840 | 70.211 | 1,870,800 |
| 2024-05-23 | 76.980 | 77.030 | 75.850 | 75.860 | 70.230 | 2,704,100 |
| 2024-05-22 | 77.700 | 78.170 | 77.140 | 77.330 | 71.591 | 3,590,000 |
| 2024-05-21 | 78.080 | 78.830 | 77.860 | 78.400 | 72.581 | 3,152,600 |
| 2024-05-20 | 78.510 | 78.600 | 77.990 | 78.090 | 72.294 | 2,553,800 |
| 2024-05-17 | 77.830 | 78.300 | 77.400 | 78.170 | 72.368 | 2,588,900 |
| 2024-05-16 | 78.030 | 78.400 | 77.540 | 77.670 | 71.905 | 2,734,200 |
| 2024-05-15 | 77.500 | 78.200 | 77.180 | 78.030 | 72.239 | 4,054,900 |
| 2024-05-14 | 77.730 | 77.880 | 76.560 | 76.630 | 70.942 | 2,666,900 |
| 2024-05-13 | 77.280 | 77.730 | 76.830 | 77.120 | 71.396 | 4,346,900 |
| 2024-05-10 | 76.350 | 77.370 | 75.900 | 77.180 | 71.452 | 7,396,300 |
| 2024-05-09 | 75.230 | 76.260 | 74.970 | 76.170 | 70.517 | 3,377,000 |
| 2024-05-08 | 73.580 | 75.350 | 73.300 | 75.230 | 69.646 | 4,095,700 |
| 2024-05-07 | 73.180 | 74.080 | 72.180 | 73.990 | 68.498 | 4,318,700 |
| 2024-05-06 | 72.930 | 73.190 | 72.600 | 72.710 | 67.313 | 2,091,900 |
| 2024-05-03 | 73.350 | 73.430 | 72.360 | 72.920 | 67.508 | 3,451,900 |
| 2024-05-02 | 72.330 | 72.900 | 71.970 | 72.870 | 67.462 | 2,620,500 |
| 2024-05-01 | 71.400 | 72.660 | 71.340 | 71.950 | 66.610 | 3,088,200 |
| 2024-04-30 | 71.810 | 72.020 | 71.330 | 71.630 | 66.314 | 2,310,600 |
| 2024-04-29 | 71.680 | 72.330 | 71.670 | 72.280 | 66.915 | 2,428,100 |
| 2024-04-26 | 72.030 | 72.360 | 71.310 | 71.320 | 66.027 | 3,161,500 |
| 2024-04-25 | 72.000 | 72.250 | 71.000 | 71.980 | 66.638 | 2,504,500 |
| 2024-04-24 | 70.940 | 72.250 | 70.520 | 72.040 | 66.693 | 2,366,900 |
| 2024-04-23 | 71.110 | 71.970 | 70.730 | 71.520 | 66.212 | 2,808,600 |
| 2024-04-22 | 70.080 | 71.250 | 69.700 | 71.130 | 65.851 | 3,330,300 |
| 2024-04-19 | 68.660 | 70.160 | 68.630 | 70.080 | 64.879 | 3,104,500 |
| 2024-04-18 | 68.180 | 68.580 | 67.550 | 68.440 | 63.360 | 3,472,300 |
| 2024-04-17 | 66.870 | 68.150 | 66.700 | 67.940 | 62.897 | 2,486,200 |
| 2024-04-16 | 67.880 | 67.940 | 66.400 | 66.410 | 61.481 | 3,486,300 |
| 2024-04-15 | 69.110 | 69.310 | 67.630 | 68.110 | 63.055 | 3,611,700 |
| 2024-04-12 | 69.390 | 69.630 | 68.460 | 68.690 | 63.592 | 2,263,400 |
| 2024-04-11 | 70.500 | 70.650 | 68.870 | 69.250 | 64.110 | 3,212,500 |
| 2024-04-10 | 70.510 | 70.690 | 69.800 | 70.180 | 64.971 | 4,192,800 |
| 2024-04-09 | 71.070 | 71.730 | 70.800 | 71.680 | 66.360 | 4,393,400 |
| 2024-04-08 | 70.670 | 71.440 | 70.330 | 70.770 | 65.517 | 2,767,000 |
| 2024-04-05 | 70.410 | 70.740 | 69.850 | 70.520 | 65.286 | 2,796,400 |
| 2024-04-04 | 71.500 | 71.650 | 70.080 | 70.840 | 65.582 | 4,810,100 |
| 2024-04-03 | 71.850 | 71.950 | 70.930 | 70.970 | 65.703 | 2,947,600 |
| 2024-04-02 | 71.390 | 72.260 | 71.390 | 71.800 | 66.471 | 2,599,300 |
| 2024-04-01 | 71.830 | 71.830 | 70.870 | 71.360 | 66.064 | 1,874,300 |
| 2024-03-28 | 71.450 | 72.000 | 71.070 | 71.830 | 66.499 | 2,468,800 |
| 2024-03-27 | 69.770 | 71.260 | 69.550 | 71.250 | 65.962 | 3,600,200 |
| 2024-03-26 | 69.700 | 69.780 | 68.880 | 69.240 | 64.101 | 2,197,000 |
| 2024-03-25 | 69.890 | 70.030 | 69.150 | 69.630 | 64.462 | 2,910,100 |
| 2024-03-22 | 70.050 | 70.280 | 69.580 | 69.770 | 64.592 | 2,788,300 |
| 2024-03-21 | 69.760 | 70.480 | 69.670 | 69.920 | 64.730 | 2,705,000 |
| 2024-03-20 | 70.380 | 71.050 | 69.530 | 69.770 | 64.592 | 3,166,100 |
| 2024-03-19 | 70.800 | 71.170 | 70.350 | 71.090 | 65.240 | 2,965,200 |
| 2024-03-18 | 70.140 | 70.880 | 69.640 | 70.600 | 64.790 | 2,277,800 |
| 2024-03-15 | 70.060 | 70.550 | 69.510 | 70.010 | 64.249 | 7,673,100 |
| 2024-03-14 | 71.110 | 71.400 | 69.700 | 70.220 | 64.441 | 3,027,800 |
| 2024-03-13 | 71.400 | 71.910 | 70.740 | 70.820 | 64.992 | 3,236,600 |
| 2024-03-12 | 72.200 | 72.430 | 70.840 | 70.960 | 65.120 | 2,564,700 |
| 2024-03-11 | 70.920 | 72.570 | 70.920 | 72.550 | 66.580 | 3,172,800 |
| 2024-03-08 | 70.370 | 71.170 | 70.190 | 71.070 | 65.221 | 2,744,000 |
| 2024-03-07 | 71.360 | 71.770 | 70.300 | 70.600 | 64.790 | 3,425,200 |
| 2024-03-06 | 70.690 | 71.150 | 70.330 | 70.640 | 64.827 | 3,106,500 |
| 2024-03-05 | 70.880 | 71.750 | 69.790 | 70.210 | 64.432 | 3,710,300 |
| 2024-03-04 | 69.460 | 70.770 | 69.440 | 70.740 | 64.918 | 2,667,700 |
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.