Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	149.05	151.58	148.89	150.27	65.267	4,120,200
2022-06-29	151.79	152.18	149.00	150.31	65.284	2,303,200
2022-06-28	151.76	153.72	150.95	151.21	65.675	3,157,400
2022-06-27	149.28	151.33	148.59	150.67	65.441	2,290,400
2022-06-24	147.15	149.92	146.78	149.44	64.906	4,457,800
2022-06-23	144.17	146.41	143.60	146.35	63.564	3,255,600
2022-06-22	141.52	144.81	141.52	143.44	62.300	3,182,600
2022-06-21	141.28	143.81	140.58	142.82	62.031	2,970,800
2022-06-17	142.09	142.63	136.81	139.49	60.585	11,800,800
2022-06-16	142.55	142.79	140.22	141.96	61.658	3,633,600
2022-06-15	146.03	146.89	142.93	144.74	62.865	2,810,000
2022-06-14	148.45	148.45	142.30	144.82	62.900	3,503,600
2022-06-13	152.62	152.63	146.94	147.16	63.916	3,838,200
2022-06-10	153.85	156.03	153.02	154.66	67.174	3,084,400
2022-06-09	159.26	159.26	154.71	155.16	67.391	3,615,600
2022-06-08	162.98	162.98	158.88	159.45	69.254	2,475,200
2022-06-07	160.83	163.79	159.88	163.70	71.100	2,638,600
2022-06-06	160.77	162.10	160.39	161.17	70.001	1,714,400
2022-06-03	162.42	162.80	160.00	160.25	69.601	2,547,000
2022-06-02	164.16	164.16	159.92	162.91	70.757	2,462,200
2022-06-01	164.54	164.54	162.43	163.52	71.022	2,481,400
2022-05-31	165.84	165.84	163.45	163.86	71.169	5,768,200
2022-05-27	164.78	167.11	164.26	166.65	72.381	2,855,200
2022-05-26	167.46	168.06	164.55	164.85	71.599	2,524,800
2022-05-25	166.92	167.49	165.40	166.74	72.420	2,660,000
2022-05-24	163.82	166.73	162.98	166.11	72.147	3,359,400
2022-05-23	162.39	164.27	161.27	163.79	71.139	2,366,400
2022-05-20	162.76	162.86	159.07	160.11	69.541	3,136,600
2022-05-19	162.42	163.16	159.60	161.89	70.314	2,242,000
2022-05-18	164.35	165.30	162.32	162.78	70.700	2,965,000
2022-05-17	162.19	163.91	160.25	163.85	71.165	2,425,000
2022-05-16	161.84	162.40	160.02	161.51	70.149	2,336,400
2022-05-13	159.58	161.59	157.94	161.06	69.953	2,483,800
2022-05-12	158.95	159.65	155.73	157.96	68.607	3,724,000
2022-05-11	159.09	162.40	158.28	158.82	68.980	4,267,600
2022-05-10	162.66	164.16	156.98	158.54	68.859	2,907,400
2022-05-09	163.75	164.72	161.45	162.03	70.375	3,016,600
2022-05-06	160.03	165.67	160.03	164.90	71.621	3,290,600
2022-05-05	161.25	164.10	159.94	161.12	69.979	3,174,800
2022-05-04	162.40	164.80	161.43	164.51	71.452	3,010,200
2022-05-03	160.95	162.93	159.70	160.69	69.793	3,297,000
2022-05-02	161.90	162.79	158.26	159.66	69.345	2,912,200
2022-04-29	164.77	164.78	161.05	161.36	70.084	3,442,400
2022-04-28	164.37	166.46	163.50	165.50	71.882	2,790,200
2022-04-27	164.60	165.72	162.36	163.69	71.096	2,980,800
2022-04-26	165.77	167.51	164.29	164.44	71.421	2,591,600
2022-04-25	168.57	168.57	163.51	165.38	71.830	6,193,400
2022-04-22	170.50	170.53	168.21	168.24	73.072	3,278,800
2022-04-21	172.24	173.16	170.34	170.43	74.023	2,462,800
2022-04-20	171.97	173.28	170.99	172.67	74.996	1,918,000
2022-04-19	171.69	172.22	170.10	170.27	73.953	3,440,600
2022-04-18	171.93	172.84	170.56	171.12	74.323	2,375,000
2022-04-14	171.25	172.38	170.75	171.25	74.379	2,196,800
2022-04-13	171.03	171.03	168.17	170.42	74.019	2,346,600
2022-04-12	167.68	170.20	167.43	169.63	73.675	2,533,000
2022-04-11	170.01	170.54	167.78	168.25	73.076	2,410,200
2022-04-08	168.55	170.77	168.22	169.79	73.745	2,471,200
2022-04-07	168.23	168.47	165.84	168.05	72.989	3,385,600
2022-04-06	165.90	168.57	165.12	168.33	73.111	4,225,200
2022-04-05	166.96	169.86	164.21	165.03	71.678	5,232,400

← NewerPage 19 of 79 · 4,730 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.