Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	92.900	94.210	92.460	93.440	92.662	2,473,900
2026-07-22	91.630	93.410	91.360	93.050	92.275	2,991,300
2026-07-21	90.340	90.750	89.400	90.590	89.836	2,604,700
2026-07-20	92.510	93.340	90.660	90.690	89.935	2,440,000
2026-07-17	94.550	95.120	92.190	92.250	91.482	3,297,600
2026-07-16	92.510	93.470	92.350	93.150	92.374	2,289,500
2026-07-15	93.230	94.240	92.460	92.780	92.007	2,495,500
2026-07-14	95.060	95.610	93.320	93.360	92.582	2,330,300
2026-07-13	94.550	95.330	93.970	94.410	93.624	2,455,000
2026-07-10	94.610	95.010	93.800	94.200	93.415	2,409,900
2026-07-09	95.510	95.970	93.850	94.620	93.832	3,593,100
2026-07-08	95.100	96.020	94.410	95.330	94.536	3,113,600
2026-07-07	93.900	95.510	93.410	94.590	93.802	2,541,900
2026-07-06	93.020	93.320	92.170	92.950	92.176	3,101,200
2026-07-02	92.160	93.200	91.830	93.060	92.285	2,169,900
2026-07-01	92.320	93.110	91.280	91.370	90.609	3,620,200
2026-06-30	93.330	93.760	92.430	92.710	91.938	7,164,500
2026-06-29	93.850	94.560	93.110	93.910	93.128	5,045,000
2026-06-26	93.820	94.310	92.900	94.270	93.485	4,169,600
2026-06-25	92.560	93.640	91.670	93.430	92.652	4,571,600
2026-06-24	92.720	92.930	91.490	92.730	91.305	2,976,700
2026-06-23	91.840	92.470	91.090	92.290	90.872	5,280,300
2026-06-22	90.670	92.140	90.000	91.620	90.212	4,648,600
2026-06-18	90.430	91.570	89.840	90.690	89.297	9,725,500
2026-06-17	91.050	91.910	89.800	90.250	88.863	5,537,100
2026-06-16	92.030	92.980	91.630	91.770	90.360	5,062,700
2026-06-15	91.880	92.650	91.200	91.930	90.517	4,876,800
2026-06-12	91.720	92.960	91.720	92.290	90.872	3,057,700
2026-06-11	91.440	92.680	91.250	91.540	90.133	4,148,400
2026-06-10	91.550	91.740	90.420	91.030	89.631	3,146,100
2026-06-09	89.600	91.060	89.100	90.870	89.474	3,770,200
2026-06-08	91.480	91.680	88.980	89.000	87.632	3,633,600
2026-06-05	90.460	92.120	90.460	91.420	90.015	2,958,500
2026-06-04	89.540	90.610	89.030	90.340	88.952	2,274,600
2026-06-03	89.790	91.250	89.200	89.530	88.154	4,513,500
2026-06-02	87.660	89.650	87.660	89.550	88.174	4,150,800
2026-06-01	88.220	89.370	87.100	87.130	85.791	2,968,100
2026-05-29	90.500	90.530	88.590	89.130	87.760	9,729,000
2026-05-28	91.170	91.420	89.480	90.030	88.647	2,995,200
2026-05-27	91.230	91.650	90.580	91.260	89.858	2,603,200
2026-05-26	93.340	93.360	91.490	91.550	90.143	2,198,700
2026-05-22	91.910	93.030	91.260	92.800	91.374	2,201,900
2026-05-21	91.480	91.990	90.760	91.550	90.143	1,886,800
2026-05-20	91.600	92.080	90.880	91.460	90.055	2,637,700
2026-05-19	90.040	91.370	89.510	91.310	89.907	3,271,400
2026-05-18	90.950	91.190	88.970	90.230	88.844	3,054,300
2026-05-15	91.820	92.020	89.680	90.430	89.041	5,374,000
2026-05-14	92.190	92.980	91.950	92.860	91.433	3,424,400
2026-05-13	92.900	93.110	91.640	91.680	90.271	4,786,900
2026-05-12	91.690	94.090	91.690	93.410	91.975	4,276,800
2026-05-11	91.970	93.730	91.500	92.830	91.404	3,850,300
2026-05-08	92.450	93.340	91.500	91.530	90.124	4,296,600
2026-05-07	92.180	92.200	89.620	91.570	90.163	4,261,000
2026-05-06	93.780	94.100	92.370	93.670	92.231	4,183,800
2026-05-05	94.590	95.290	94.290	94.370	92.920	2,329,700
2026-05-04	94.160	95.110	93.510	94.380	92.930	2,411,100
2026-05-01	95.200	96.060	94.390	94.670	93.215	2,603,500
2026-04-30	92.180	95.260	92.180	95.120	93.658	4,745,800
2026-04-29	92.350	93.600	92.300	92.640	91.217	2,607,800
2026-04-28	93.010	93.760	92.480	92.900	91.473	2,627,700

← NewerPage 2 of 5 · 250 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.