Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	161.13	161.33	155.68	157.23	69.303	3,460,400
2022-09-23	162.54	162.54	159.34	161.78	71.309	3,107,200
2022-09-22	165.32	165.65	163.10	164.19	72.371	2,119,200
2022-09-21	170.72	172.35	166.13	166.26	72.779	2,576,000
2022-09-20	171.48	172.39	168.16	168.86	73.917	2,312,000
2022-09-19	168.09	173.03	167.50	172.93	75.698	2,558,600
2022-09-16	170.16	170.63	168.16	168.44	73.733	5,459,200
2022-09-15	173.29	173.29	170.45	170.88	74.801	2,606,000
2022-09-14	171.05	175.36	171.05	173.70	76.036	2,165,400
2022-09-13	174.05	174.93	169.90	170.83	74.779	3,184,800
2022-09-12	174.13	176.47	173.17	175.65	76.889	2,021,600
2022-09-09	173.78	174.88	172.34	173.76	76.062	3,191,600
2022-09-08	173.10	173.83	171.94	172.94	75.703	1,732,800
2022-09-07	168.37	173.71	168.37	173.49	75.944	2,742,600
2022-09-06	167.04	170.05	167.00	167.83	73.466	2,775,400
2022-09-02	168.60	170.42	166.34	166.80	73.015	1,562,200
2022-09-01	164.85	168.06	163.82	168.01	73.545	1,969,400
2022-08-31	165.30	167.45	164.89	164.97	72.214	2,818,800
2022-08-30	168.06	169.03	165.60	166.06	72.691	2,652,400
2022-08-29	165.83	169.72	164.69	168.29	73.667	1,733,200
2022-08-26	169.18	169.54	166.26	166.54	72.901	1,807,000
2022-08-25	168.71	169.08	167.77	168.67	73.834	1,787,800
2022-08-24	168.30	169.35	167.53	168.43	73.729	2,042,600
2022-08-23	168.23	168.78	167.50	168.30	73.672	1,929,000
2022-08-22	168.80	169.38	167.61	168.17	73.615	1,503,400
2022-08-19	170.48	171.16	169.56	170.06	74.442	1,888,800
2022-08-18	170.00	171.67	169.97	170.44	74.608	1,718,600
2022-08-17	168.44	170.22	168.34	169.59	74.236	2,004,800
2022-08-16	167.47	169.15	167.22	169.05	74.000	2,132,000
2022-08-15	165.86	167.96	165.22	167.52	73.330	1,466,000
2022-08-12	164.59	166.46	164.11	166.37	72.827	1,583,200
2022-08-11	164.01	164.92	162.82	163.89	71.741	1,616,400
2022-08-10	163.69	164.22	162.34	163.48	71.562	2,115,000
2022-08-09	161.97	163.29	161.62	162.55	71.155	2,466,800
2022-08-08	160.91	162.01	159.87	160.96	70.459	2,180,200
2022-08-05	161.00	161.13	157.73	159.79	69.947	3,714,000
2022-08-04	163.00	164.97	160.80	161.44	70.669	3,449,600
2022-08-03	163.44	165.13	161.31	164.57	72.039	2,970,800
2022-08-02	165.89	166.79	163.49	163.70	71.658	2,173,200
2022-08-01	165.50	165.98	163.71	165.37	72.389	2,300,000
2022-07-29	163.17	166.30	162.98	165.80	72.577	5,935,200
2022-07-28	161.29	164.00	160.06	163.58	71.606	2,038,000
2022-07-27	159.16	160.52	157.62	159.95	70.017	2,275,800
2022-07-26	157.93	160.56	157.93	159.68	69.898	2,572,400
2022-07-25	153.88	158.49	153.57	158.27	69.281	2,823,000
2022-07-22	154.05	155.70	153.21	154.24	67.517	1,705,200
2022-07-21	152.51	153.70	151.06	153.49	67.189	2,650,200
2022-07-20	151.81	153.27	150.15	152.77	66.874	3,849,400
2022-07-19	150.19	152.20	149.71	151.59	66.357	2,443,600
2022-07-18	150.77	151.82	149.24	149.36	65.381	3,367,600
2022-07-15	149.02	151.63	146.73	151.24	66.204	5,307,400
2022-07-14	148.00	148.37	144.70	148.01	64.790	3,484,800
2022-07-13	145.37	148.46	144.53	146.73	64.230	2,626,600
2022-07-12	147.24	149.15	146.29	146.85	64.282	2,398,400
2022-07-11	147.05	148.78	146.23	148.53	65.018	1,410,600
2022-07-08	147.73	148.15	146.28	147.27	64.466	3,111,600
2022-07-07	148.21	149.16	147.32	147.68	64.646	1,990,600
2022-07-06	147.50	149.39	145.99	147.46	64.549	3,164,000
2022-07-05	152.73	153.04	145.62	146.99	63.842	3,323,800
2022-07-01	151.00	154.01	149.91	153.56	66.696	3,277,200

← NewerPage 18 of 21 · 1,256 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.