Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	72.760	73.470	72.660	72.810	66.272	3,511,900
2023-12-01	72.930	73.280	72.550	73.200	66.627	3,142,100
2023-11-30	73.260	73.450	72.280	72.870	66.327	11,122,100
2023-11-29	73.710	74.060	72.780	72.950	66.400	2,648,900
2023-11-28	73.860	74.610	73.450	73.520	66.918	7,088,700
2023-11-27	73.710	73.860	73.300	73.720	67.100	3,856,300
2023-11-24	72.980	73.780	72.880	73.670	67.055	1,835,200
2023-11-22	73.110	73.280	72.500	73.120	66.554	2,930,500
2023-11-21	72.580	72.920	72.190	72.870	66.327	3,539,800
2023-11-20	71.990	72.580	71.140	72.430	65.926	3,201,400
2023-11-17	72.580	72.620	71.910	72.260	65.771	1,844,800
2023-11-16	72.560	72.910	72.080	72.190	65.708	4,471,600
2023-11-15	72.570	73.350	71.830	71.980	65.517	4,599,700
2023-11-14	71.480	72.670	71.110	72.600	66.081	5,079,900
2023-11-13	70.130	70.250	69.420	70.020	63.733	5,455,000
2023-11-10	69.840	70.450	69.220	70.340	64.024	3,468,200
2023-11-09	70.740	70.930	69.470	69.570	63.323	3,459,800
2023-11-08	70.000	70.620	69.760	70.530	64.197	7,950,700
2023-11-07	72.060	72.130	71.190	71.400	64.989	2,115,900
2023-11-06	72.500	72.720	71.490	71.880	65.426	2,111,000
2023-11-03	73.560	74.440	72.330	72.350	65.853	4,039,600
2023-11-02	70.940	72.550	70.460	72.080	65.608	3,497,000
2023-11-01	70.380	71.440	69.470	70.750	64.397	2,470,900
2023-10-31	69.940	70.110	69.200	70.030	63.742	2,482,300
2023-10-30	70.140	70.780	69.130	69.490	63.250	2,552,200
2023-10-27	70.340	70.760	69.420	69.720	63.460	1,939,400
2023-10-26	70.480	71.580	70.220	70.800	64.443	1,973,100
2023-10-25	69.490	70.470	69.390	70.170	63.869	2,380,400
2023-10-24	68.800	70.010	68.690	69.780	63.514	2,947,000
2023-10-23	68.080	69.300	67.830	68.140	62.021	2,440,700
2023-10-20	69.700	70.120	68.520	68.560	62.404	3,342,200
2023-10-19	70.320	70.640	69.330	69.550	63.305	2,703,300
2023-10-18	70.380	70.800	69.520	70.420	64.097	2,075,700
2023-10-17	70.560	71.220	70.110	70.570	64.233	2,771,400
2023-10-16	69.770	71.170	69.430	70.910	64.543	3,163,600
2023-10-13	69.010	69.500	68.390	69.490	63.250	2,421,300
2023-10-12	69.160	69.520	67.840	68.460	62.313	2,902,500
2023-10-11	68.830	69.450	68.260	69.270	63.050	3,241,400
2023-10-10	68.500	68.880	68.030	68.550	62.395	2,961,800
2023-10-09	67.120	68.520	66.810	68.500	62.349	2,369,000
2023-10-06	65.380	67.470	64.290	67.130	61.102	3,284,400
2023-10-05	66.240	66.700	65.560	66.250	60.301	2,532,200
2023-10-04	66.700	66.890	65.230	66.490	60.520	3,304,100
2023-10-03	64.580	66.680	63.750	66.340	60.383	4,235,500
2023-10-02	67.490	67.770	64.740	65.270	59.409	4,521,900
2023-09-29	68.430	68.730	67.440	68.030	61.921	3,318,700
2023-09-28	69.680	69.760	67.660	67.770	61.685	2,956,500
2023-09-27	69.270	70.270	69.060	69.410	63.177	3,325,300
2023-09-26	70.610	71.050	69.000	69.220	63.004	3,897,400
2023-09-25	71.090	71.720	70.960	71.660	64.684	2,062,400
2023-09-22	71.640	72.350	71.430	71.820	64.828	2,472,000
2023-09-21	73.190	73.550	71.940	71.960	64.955	2,501,100
2023-09-20	73.790	74.520	73.280	73.330	66.191	2,537,200
2023-09-19	73.520	74.130	73.380	73.520	66.363	2,665,900
2023-09-18	73.210	73.660	72.510	73.510	66.354	1,834,500
2023-09-15	73.270	73.860	73.050	73.100	65.984	4,171,400
2023-09-14	72.420	73.590	72.290	73.530	66.372	2,009,500
2023-09-13	71.630	72.390	71.520	71.920	64.918	1,750,000
2023-09-12	71.200	71.650	70.900	71.290	64.350	1,939,200
2023-09-11	71.380	71.820	71.020	71.160	64.232	1,368,300

← NewerPage 13 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.