Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	70.590	71.560	70.400	71.250	64.314	2,386,700
2023-09-07	70.000	71.040	69.600	70.460	63.601	2,167,100
2023-09-06	69.360	69.720	68.880	69.610	62.833	2,018,300
2023-09-05	69.910	70.080	68.770	69.200	62.463	2,471,300
2023-09-01	70.730	70.910	69.510	70.060	63.240	1,804,000
2023-08-31	71.100	71.410	70.150	70.220	63.384	3,408,400
2023-08-30	71.510	71.820	70.580	70.850	63.953	1,938,700
2023-08-29	71.740	72.090	71.200	71.710	64.729	1,777,400
2023-08-28	71.660	72.080	71.330	71.560	64.594	1,600,500
2023-08-25	70.990	72.020	70.940	71.560	64.594	1,762,800
2023-08-24	71.740	72.700	70.770	70.780	63.889	1,801,400
2023-08-23	71.790	71.970	70.640	71.860	64.864	2,211,000
2023-08-22	71.240	71.530	70.510	71.300	64.359	2,515,400
2023-08-21	141.44	142.73	140.51	142.22	64.187	2,071,400
2023-08-18	141.15	142.34	140.84	141.43	63.831	2,665,200
2023-08-17	141.80	144.05	141.65	141.72	63.962	2,272,000
2023-08-16	140.04	141.93	139.76	141.30	63.772	2,538,200
2023-08-15	141.74	142.45	139.99	140.04	63.203	2,348,400
2023-08-14	144.03	144.03	141.85	142.52	64.323	2,436,000
2023-08-11	142.97	144.45	142.42	144.35	65.149	2,000,000
2023-08-10	144.16	145.15	142.41	143.00	64.539	1,988,800
2023-08-09	143.05	146.78	142.88	143.79	64.896	3,170,800
2023-08-08	142.00	143.36	140.90	143.31	64.679	2,063,800
2023-08-07	143.01	144.04	142.32	142.40	64.269	2,619,800
2023-08-04	143.31	144.69	141.36	141.94	64.061	2,693,800
2023-08-03	148.43	148.43	142.38	143.31	64.679	2,996,200
2023-08-02	146.83	147.81	145.88	146.87	66.286	2,098,600
2023-08-01	148.87	149.95	147.23	147.24	66.453	2,057,600
2023-07-31	150.14	150.37	148.36	149.02	67.256	2,419,800
2023-07-28	150.31	150.64	148.27	149.30	67.383	1,740,400
2023-07-27	151.49	151.90	148.58	149.36	67.410	2,021,200
2023-07-26	151.31	152.99	151.00	151.95	68.579	1,206,800
2023-07-25	151.18	151.89	150.43	151.41	68.335	1,430,200
2023-07-24	151.20	151.96	150.18	151.25	68.263	1,319,600
2023-07-21	150.00	151.90	149.68	151.07	68.182	1,962,800
2023-07-20	147.40	150.00	146.89	149.61	67.523	1,616,200
2023-07-19	145.10	146.98	145.10	146.53	66.133	2,086,800
2023-07-18	145.89	147.46	144.01	145.06	65.469	1,513,400
2023-07-17	148.08	148.19	146.08	146.12	65.947	1,544,800
2023-07-14	149.22	149.43	147.99	148.44	66.995	1,608,400
2023-07-13	148.84	149.57	148.12	149.56	67.500	2,521,800
2023-07-12	148.03	148.97	147.25	148.73	67.125	2,507,600
2023-07-11	145.00	147.02	144.63	146.94	66.318	2,445,800
2023-07-10	143.83	144.55	142.55	144.45	65.194	2,271,400
2023-07-07	143.59	145.35	143.30	144.13	65.049	2,222,400
2023-07-06	144.71	144.71	142.91	144.21	65.085	4,226,000
2023-07-05	144.51	147.80	144.01	146.22	65.993	2,757,600
2023-07-03	144.17	145.92	143.97	145.18	65.523	606,600
2023-06-30	145.31	146.18	144.37	145.59	65.171	2,283,400
2023-06-29	144.33	146.21	144.01	144.89	64.858	1,741,200
2023-06-28	146.33	146.33	144.19	145.13	64.965	2,245,400
2023-06-27	146.34	146.54	145.09	146.27	65.476	2,336,000
2023-06-26	144.23	146.39	143.78	146.05	65.377	2,020,200
2023-06-23	146.73	147.63	143.41	143.75	64.348	3,150,800
2023-06-22	148.86	148.99	145.93	146.52	65.588	2,126,800
2023-06-21	146.92	148.65	145.60	148.50	66.474	1,384,800
2023-06-20	147.76	148.70	146.46	147.43	65.995	1,744,200
2023-06-16	149.16	149.98	148.14	148.20	66.340	4,520,200
2023-06-15	147.88	149.08	147.29	148.59	66.514	1,928,800
2023-06-14	146.76	148.80	146.62	147.29	65.932	1,660,800

← NewerPage 14 of 21 · 1,255 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.