Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	157.72	158.72	155.66	157.28	69.325	1,974,800
2022-12-16	159.75	160.39	156.19	157.32	69.343	6,178,200
2022-12-15	162.91	163.34	160.48	161.91	71.366	1,886,200
2022-12-14	165.09	166.53	162.85	163.75	72.177	2,132,200
2022-12-13	167.99	168.25	162.68	164.66	72.578	2,458,800
2022-12-12	162.34	165.64	160.54	165.53	72.962	1,602,200
2022-12-09	161.29	163.26	160.91	161.15	71.031	1,775,800
2022-12-08	162.42	162.78	161.57	162.10	71.450	2,833,400
2022-12-07	164.80	165.52	162.14	162.42	71.591	2,724,200
2022-12-06	163.69	166.32	163.13	165.35	72.882	2,499,800
2022-12-05	164.37	166.14	163.35	163.69	72.151	1,745,000
2022-12-02	165.60	167.26	165.25	165.93	73.138	2,172,800
2022-12-01	167.00	168.24	166.02	167.22	73.707	2,922,200
2022-11-30	161.12	166.39	160.42	166.19	73.253	4,509,800
2022-11-29	162.38	162.45	160.88	161.32	71.106	1,376,600
2022-11-28	162.11	163.11	161.16	163.08	71.882	2,363,000
2022-11-25	163.92	164.34	162.60	163.46	72.049	804,000
2022-11-23	159.66	163.23	159.66	163.00	71.846	2,298,600
2022-11-22	159.90	161.47	159.30	160.33	70.670	1,535,600
2022-11-21	157.69	159.27	157.69	158.77	69.982	1,562,800
2022-11-18	156.19	158.35	155.96	157.84	69.572	2,899,400
2022-11-17	155.59	156.07	152.22	154.08	67.915	2,420,200
2022-11-16	155.00	159.00	154.55	157.41	69.383	3,145,800
2022-11-15	157.12	157.59	153.85	155.43	68.510	2,095,200
2022-11-14	154.81	157.79	154.43	155.61	68.589	2,851,200
2022-11-11	156.21	156.32	152.43	154.65	68.166	2,383,000
2022-11-10	154.22	156.01	152.13	155.83	68.686	2,262,000
2022-11-09	151.17	152.61	149.80	150.07	66.147	2,412,000
2022-11-08	150.60	152.70	149.88	151.73	66.879	2,231,800
2022-11-07	154.90	154.91	148.64	149.71	65.989	2,186,600
2022-11-04	154.54	155.00	152.34	154.83	68.245	3,832,000
2022-11-03	149.44	153.08	147.10	152.61	67.267	3,761,200
2022-11-02	151.17	154.06	150.19	150.54	66.354	3,005,000
2022-11-01	151.40	152.00	149.32	151.45	66.756	1,865,000
2022-10-31	152.03	152.96	150.63	150.94	66.531	2,615,000
2022-10-28	150.81	152.67	150.64	152.39	67.170	1,909,600
2022-10-27	149.01	151.34	148.72	150.00	66.116	2,653,400
2022-10-26	147.40	148.20	145.38	147.53	65.028	3,756,600
2022-10-25	143.90	146.63	143.61	146.22	64.450	2,090,200
2022-10-24	143.39	145.05	142.62	144.14	63.533	1,756,600
2022-10-21	140.66	143.55	139.46	142.28	62.714	2,707,200
2022-10-20	143.21	143.24	139.23	139.74	61.594	3,173,200
2022-10-19	143.12	144.66	142.44	143.74	63.357	1,939,800
2022-10-18	147.57	148.42	144.74	145.41	64.093	3,407,400
2022-10-17	144.01	146.24	143.54	144.87	63.855	2,585,800
2022-10-14	144.99	146.42	141.12	141.50	62.370	3,582,400
2022-10-13	138.69	143.23	136.54	143.03	63.044	5,405,200
2022-10-12	146.44	146.79	140.58	140.70	62.017	3,386,000
2022-10-11	146.50	148.76	145.03	146.96	64.776	2,940,400
2022-10-10	147.59	149.28	146.88	147.55	65.036	2,771,400
2022-10-07	148.92	149.45	145.73	147.03	64.807	2,723,600
2022-10-06	152.58	153.00	148.66	148.91	65.636	3,246,600
2022-10-05	155.35	156.17	152.68	153.53	67.672	3,034,800
2022-10-04	155.97	158.79	155.11	157.63	69.480	2,020,800
2022-10-03	153.02	156.16	151.55	155.12	68.373	3,196,000
2022-09-30	152.31	152.54	148.85	149.94	66.090	4,334,000
2022-09-29	156.09	156.31	151.17	151.48	66.769	1,941,200
2022-09-28	155.98	157.79	154.37	156.98	69.193	2,644,200
2022-09-27	158.54	158.54	153.48	154.15	67.946	3,747,600
2022-09-26	161.13	161.33	155.68	157.23	69.303	3,460,400

← NewerPage 17 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.