Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	147.90	148.01	145.18	145.34	64.534	7,999,600
2023-03-16	145.64	148.79	145.34	148.69	66.022	3,102,400
2023-03-15	145.88	147.52	144.68	146.36	64.987	2,931,800
2023-03-14	145.64	148.80	145.64	146.85	65.205	3,536,800
2023-03-13	143.80	149.08	143.28	143.97	63.926	4,426,000
2023-03-10	148.15	148.99	143.69	144.11	63.988	2,906,400
2023-03-09	148.75	150.36	147.16	147.62	65.547	2,897,800
2023-03-08	148.27	149.07	147.38	148.62	65.991	2,184,800
2023-03-07	151.42	151.57	147.55	148.30	65.849	2,504,000
2023-03-06	150.85	152.29	150.45	151.06	67.074	2,136,000
2023-03-03	149.20	150.94	147.15	150.89	66.999	2,268,200
2023-03-02	146.94	148.80	145.63	148.69	66.022	2,635,200
2023-03-01	149.18	149.57	145.84	147.86	65.653	3,853,400
2023-02-28	153.46	153.60	148.51	149.96	66.586	7,263,800
2023-02-27	155.91	157.94	154.12	154.88	68.770	2,385,400
2023-02-24	154.24	155.80	153.08	155.28	68.948	2,154,200
2023-02-23	155.84	156.95	154.36	155.66	69.117	2,038,600
2023-02-22	155.07	157.35	154.11	155.16	68.895	1,969,000
2023-02-21	157.47	157.47	155.17	155.42	69.010	2,260,200
2023-02-17	157.63	160.31	156.61	158.49	70.373	3,693,600
2023-02-16	156.37	158.13	155.07	157.47	69.920	2,145,600
2023-02-15	156.05	158.57	155.73	158.39	70.329	2,077,200
2023-02-14	157.60	158.76	156.42	156.85	69.645	1,792,400
2023-02-13	157.35	158.39	157.08	157.78	70.058	1,423,200
2023-02-10	153.28	157.23	152.85	157.13	69.769	2,186,400
2023-02-09	154.89	156.13	152.61	152.76	67.829	2,825,400
2023-02-08	155.89	156.00	153.38	154.42	68.566	2,115,600
2023-02-07	156.20	157.40	154.60	157.10	69.756	1,812,800
2023-02-06	155.33	157.98	155.01	157.64	69.996	1,741,200
2023-02-03	160.07	160.88	154.65	155.90	69.223	2,923,600
2023-02-02	160.78	162.00	158.20	161.13	71.546	3,881,000
2023-02-01	159.56	161.45	158.58	159.88	70.991	2,372,200
2023-01-31	161.24	161.36	157.81	160.33	71.190	3,029,200
2023-01-30	160.93	162.66	160.78	161.24	71.594	3,074,000
2023-01-27	160.49	162.72	160.05	161.83	71.856	2,558,800
2023-01-26	158.50	160.51	158.21	160.50	71.266	1,657,200
2023-01-25	157.93	159.10	157.01	158.98	70.591	1,325,600
2023-01-24	156.88	159.74	156.74	159.12	70.653	1,675,600
2023-01-23	158.00	160.13	156.77	158.74	70.484	1,606,000
2023-01-20	156.48	158.21	154.55	157.99	70.151	2,734,400
2023-01-19	156.49	157.14	153.81	155.78	69.170	3,005,800
2023-01-18	162.53	162.53	156.11	156.69	69.574	2,322,000
2023-01-17	161.21	163.64	161.04	161.77	71.830	2,947,200
2023-01-13	160.24	161.45	158.93	160.83	71.412	2,257,800
2023-01-12	162.42	162.70	160.19	160.93	71.457	2,355,600
2023-01-11	157.99	162.73	157.99	162.06	71.959	3,111,200
2023-01-10	157.03	157.76	154.86	157.51	69.938	1,978,000
2023-01-09	154.48	157.74	154.37	157.13	69.769	2,347,400
2023-01-06	154.33	156.36	154.15	154.54	68.619	2,552,000
2023-01-05	153.75	154.42	150.99	152.48	67.705	2,009,600
2023-01-04	154.06	156.40	153.57	155.04	68.841	1,683,200
2023-01-03	154.30	155.82	150.54	153.71	68.251	2,655,600
2022-12-30	155.75	156.37	153.18	154.54	68.619	2,145,200
2022-12-29	156.50	157.06	155.67	155.88	69.214	1,871,600
2022-12-28	158.91	159.28	155.75	156.32	69.410	1,588,200
2022-12-27	158.24	159.08	157.06	158.84	70.529	1,042,400
2022-12-23	156.58	158.09	156.16	157.75	70.045	1,274,600
2022-12-22	156.50	157.18	153.42	157.04	69.730	2,337,400
2022-12-21	156.20	157.13	155.49	156.74	69.596	1,774,200
2022-12-20	157.38	157.86	155.98	156.53	68.995	1,943,000

← NewerPage 16 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.