Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	146.09	147.81	145.70	146.61	65.628	1,679,800
2023-06-12	147.99	148.29	146.66	147.17	65.878	1,523,800
2023-06-09	149.40	149.46	147.25	147.70	66.116	2,092,200
2023-06-08	148.91	149.53	147.59	149.09	66.738	1,659,000
2023-06-07	145.30	148.62	144.11	148.21	66.344	1,766,000
2023-06-06	145.17	146.25	143.88	145.07	64.938	1,832,400
2023-06-05	144.72	147.47	144.43	145.01	64.912	1,641,600
2023-06-02	143.78	144.98	142.53	144.57	64.715	2,500,000
2023-06-01	144.09	144.39	142.80	144.18	64.540	3,820,200
2023-05-31	144.05	144.78	142.04	143.53	64.249	6,058,800
2023-05-30	143.96	145.22	142.95	143.76	64.352	3,289,400
2023-05-26	143.48	143.86	141.90	143.85	64.392	2,874,800
2023-05-25	145.86	145.98	143.00	143.58	64.271	2,064,000
2023-05-24	145.77	146.70	145.51	145.72	65.229	2,095,200
2023-05-23	145.80	147.40	145.28	146.50	65.579	1,648,000
2023-05-22	145.89	147.05	145.14	146.08	65.391	1,730,800
2023-05-19	147.83	148.96	145.78	145.82	65.274	2,048,000
2023-05-18	145.92	147.54	145.69	147.11	65.852	3,224,800
2023-05-17	145.80	146.88	144.69	146.81	65.717	3,392,000
2023-05-16	150.43	150.43	145.44	145.50	65.131	3,192,400
2023-05-15	153.67	153.73	149.91	150.53	67.383	1,882,800
2023-05-12	154.40	154.99	152.60	153.29	68.618	1,779,000
2023-05-11	155.65	156.03	152.57	153.48	68.703	2,311,200
2023-05-10	157.03	157.40	154.53	155.59	69.648	1,907,600
2023-05-09	154.83	156.19	154.27	155.71	69.701	2,908,000
2023-05-08	154.72	156.19	154.54	154.93	69.352	1,858,000
2023-05-05	153.00	155.69	152.50	154.92	69.348	2,587,400
2023-05-04	154.07	155.08	152.60	153.49	68.708	3,188,200
2023-05-03	154.26	154.66	152.26	152.62	68.318	4,046,000
2023-05-02	156.36	156.95	152.23	153.20	68.578	3,231,400
2023-05-01	155.18	158.59	154.90	156.46	70.037	2,781,000
2023-04-28	155.98	156.44	154.36	155.49	69.603	2,625,800
2023-04-27	155.09	156.21	154.33	156.09	69.871	1,874,400
2023-04-26	156.75	157.95	153.51	154.33	69.084	2,307,000
2023-04-25	157.71	158.76	157.39	157.98	70.717	1,236,000
2023-04-24	157.25	157.91	156.36	157.85	70.659	1,491,000
2023-04-21	157.99	158.12	155.75	156.80	70.189	1,571,200
2023-04-20	158.11	158.87	156.08	156.94	70.252	2,961,400
2023-04-19	156.45	159.03	156.31	157.99	70.722	3,567,000
2023-04-18	154.57	156.31	154.57	156.02	69.840	4,150,800
2023-04-17	153.48	155.00	152.80	154.98	69.374	2,200,800
2023-04-14	153.88	154.59	152.62	153.03	68.502	1,878,400
2023-04-13	153.26	155.43	151.76	154.76	69.276	1,961,200
2023-04-12	155.38	155.59	153.28	153.95	68.913	2,138,800
2023-04-11	154.86	155.31	153.74	154.75	69.272	2,052,200
2023-04-10	154.02	155.63	153.63	155.29	69.513	1,415,400
2023-04-06	153.90	155.67	153.84	155.34	69.536	2,375,400
2023-04-05	151.00	154.16	151.00	153.14	68.551	2,694,000
2023-04-04	149.93	150.76	148.87	150.26	67.262	2,079,200
2023-04-03	150.85	151.42	149.34	149.58	66.957	3,110,000
2023-03-31	149.97	151.19	149.58	151.16	67.665	2,644,400
2023-03-30	149.22	150.88	148.70	149.56	66.948	2,204,200
2023-03-29	146.54	148.98	146.54	148.45	66.451	2,311,200
2023-03-28	144.04	146.56	143.76	145.45	65.109	1,447,200
2023-03-27	144.25	145.27	143.24	144.32	64.603	2,164,800
2023-03-24	139.80	142.93	139.55	142.78	63.913	2,356,200
2023-03-23	141.46	142.45	138.56	139.69	62.530	3,620,600
2023-03-22	144.59	145.32	141.99	142.00	63.564	3,048,800
2023-03-21	147.19	147.45	142.77	145.59	65.171	5,341,000
2023-03-20	145.77	148.03	145.67	147.51	65.498	4,174,600

← NewerPage 15 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.