Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	70.550	70.720	69.450	69.870	64.120	2,801,100
2024-02-29	71.080	71.110	70.420	70.600	64.790	4,632,300
2024-02-28	70.850	71.540	70.560	70.670	64.854	3,359,200
2024-02-27	71.530	71.580	70.310	71.060	65.212	2,635,400
2024-02-26	71.520	71.730	70.600	70.910	65.074	3,183,800
2024-02-23	71.400	72.320	71.130	71.970	66.047	3,357,700
2024-02-22	71.350	71.740	70.710	71.320	65.451	2,128,700
2024-02-21	70.920	72.080	70.560	71.960	66.038	2,562,700
2024-02-20	70.420	71.550	70.210	70.660	64.845	3,123,600
2024-02-16	70.300	70.930	69.740	70.490	64.689	2,274,400
2024-02-15	69.700	70.860	69.590	70.500	64.698	2,737,200
2024-02-14	69.500	69.790	69.130	69.460	63.744	2,584,300
2024-02-13	70.380	70.630	68.410	69.350	63.643	3,123,300
2024-02-12	69.720	70.950	69.580	70.690	64.873	2,586,800
2024-02-09	69.550	70.030	69.280	69.670	63.937	1,632,800
2024-02-08	69.800	70.030	69.170	69.840	64.093	1,798,600
2024-02-07	70.080	70.230	69.600	70.050	64.285	2,036,900
2024-02-06	69.860	70.220	69.580	69.760	64.019	2,622,600
2024-02-05	70.730	70.840	69.900	70.050	64.285	2,268,200
2024-02-02	71.560	72.080	70.310	71.340	65.469	2,372,300
2024-02-01	71.400	72.370	70.790	72.350	66.396	2,394,100
2024-01-31	72.600	72.960	71.470	71.560	65.671	3,525,100
2024-01-30	71.320	72.120	70.940	71.930	66.011	3,010,700
2024-01-29	70.890	71.780	70.330	71.490	65.607	3,031,700
2024-01-26	70.860	71.370	70.450	70.910	65.074	3,917,500
2024-01-25	70.430	70.980	70.020	70.730	64.909	3,222,500
2024-01-24	72.220	72.220	69.940	70.110	64.340	3,516,000
2024-01-23	71.720	71.930	71.120	71.720	65.818	2,494,300
2024-01-22	72.910	73.100	71.280	71.700	65.799	3,352,200
2024-01-19	73.400	73.400	72.440	72.880	66.882	2,635,500
2024-01-18	73.130	73.500	72.610	73.210	67.185	3,561,800
2024-01-17	73.920	75.050	73.250	73.570	67.516	3,848,500
2024-01-16	74.900	75.300	74.260	74.460	68.332	2,748,700
2024-01-12	75.440	75.680	74.920	75.410	69.204	3,123,200
2024-01-11	76.270	76.330	74.520	74.840	68.681	2,442,500
2024-01-10	76.250	76.470	75.830	76.130	69.865	1,666,900
2024-01-09	76.560	76.830	76.190	76.350	70.067	2,116,600
2024-01-08	76.220	77.060	75.970	76.960	70.627	2,392,100
2024-01-05	75.830	76.840	75.560	76.430	70.140	3,297,900
2024-01-04	76.270	76.820	75.920	75.960	69.709	1,944,500
2024-01-03	76.080	76.130	75.320	76.010	69.755	2,409,000
2024-01-02	74.520	76.230	74.240	75.820	69.580	2,714,200
2023-12-29	74.490	74.830	74.240	74.730	68.580	1,736,500
2023-12-28	74.000	74.710	74.000	74.670	68.525	1,234,900
2023-12-27	74.290	74.710	73.890	74.140	68.039	2,038,400
2023-12-26	73.630	74.800	73.600	74.460	68.332	2,267,100
2023-12-22	73.630	74.100	73.290	73.700	67.635	1,843,600
2023-12-21	73.290	73.990	72.930	73.140	67.121	2,570,400
2023-12-20	74.850	75.080	73.080	73.140	67.121	3,973,000
2023-12-19	75.040	75.410	74.660	75.000	68.828	2,891,700
2023-12-18	75.540	75.860	74.670	74.800	68.644	2,763,800
2023-12-15	75.950	76.420	74.480	75.220	69.030	8,523,500
2023-12-14	76.990	77.790	76.090	76.480	70.186	6,495,300
2023-12-13	73.920	76.600	73.580	76.490	70.195	3,509,900
2023-12-12	74.840	74.840	73.710	73.850	67.773	3,231,600
2023-12-11	72.180	74.010	72.070	73.940	67.855	5,282,700
2023-12-08	73.220	73.330	72.220	72.380	66.424	2,521,700
2023-12-07	73.140	73.590	72.740	73.040	67.029	3,158,300
2023-12-06	71.480	73.080	71.450	73.050	67.038	4,002,100
2023-12-05	72.070	72.310	70.910	70.930	65.093	2,806,800

← NewerPage 12 of 79 · 4,729 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.