Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	169.60	169.60	165.31	166.76	72.429	3,161,200
2022-04-01	167.52	170.59	166.87	170.34	73.984	2,098,200
2022-03-31	167.00	169.55	166.55	168.12	73.020	3,501,800
2022-03-30	165.21	167.90	165.00	167.62	72.802	3,128,000
2022-03-29	163.16	164.98	161.91	164.94	71.638	3,611,800
2022-03-28	161.85	163.12	160.88	163.12	70.848	2,952,600
2022-03-25	158.94	162.57	158.87	162.46	70.561	2,851,800
2022-03-24	157.77	159.11	157.46	158.86	68.998	2,620,200
2022-03-23	157.84	160.30	157.15	159.42	68.744	5,044,800
2022-03-22	158.53	159.03	156.97	158.13	68.187	6,813,600
2022-03-21	156.98	159.50	156.77	159.25	68.670	4,407,800
2022-03-18	155.59	156.98	154.81	156.29	67.394	8,650,000
2022-03-17	154.69	156.33	153.82	155.83	67.196	4,446,000
2022-03-16	155.00	155.48	152.58	154.37	66.566	3,356,000
2022-03-15	156.47	157.15	153.68	155.01	66.842	3,616,400
2022-03-14	155.93	155.95	151.95	153.97	66.394	4,725,400
2022-03-11	155.19	157.07	153.92	154.21	66.497	3,354,400
2022-03-10	152.76	155.37	151.79	155.28	66.958	3,200,200
2022-03-09	154.11	154.75	152.11	152.30	65.673	3,227,600
2022-03-08	154.12	155.23	152.07	153.39	66.143	3,898,200
2022-03-07	151.23	153.29	149.84	152.84	65.906	4,574,800
2022-03-04	149.08	151.99	148.75	151.92	65.510	3,750,600
2022-03-03	148.37	150.46	148.17	149.61	64.513	4,623,400
2022-03-02	145.54	149.24	145.18	148.37	63.979	5,519,000
2022-03-01	144.25	146.25	143.23	145.17	62.599	4,549,400
2022-02-28	142.42	145.70	140.84	144.22	62.189	6,548,600
2022-02-25	136.91	141.95	136.17	141.44	60.991	4,331,200
2022-02-24	132.90	134.66	131.01	134.23	57.881	4,065,000
2022-02-23	135.86	136.46	133.58	133.64	57.627	2,570,200
2022-02-22	136.70	136.70	134.32	135.51	58.433	2,464,000
2022-02-18	134.96	136.30	134.51	135.51	58.433	2,740,400
2022-02-17	134.96	135.86	133.88	135.39	58.382	2,066,200
2022-02-16	134.82	135.88	134.31	135.23	58.313	1,888,000
2022-02-15	135.86	136.49	133.94	134.60	58.041	1,778,400
2022-02-14	136.44	136.61	133.68	135.13	58.270	2,922,600
2022-02-11	136.42	137.11	135.32	135.98	58.636	2,209,800
2022-02-10	136.90	138.18	135.17	135.56	58.455	2,959,600
2022-02-09	138.70	139.00	136.76	137.75	59.399	2,367,600
2022-02-08	137.80	138.55	137.21	137.91	59.468	2,073,800
2022-02-07	136.34	137.71	136.05	137.00	59.076	1,837,000
2022-02-04	136.00	137.86	135.66	136.27	58.761	3,055,400
2022-02-03	138.06	138.29	136.79	137.02	59.085	2,315,600
2022-02-02	136.23	138.62	135.76	138.20	59.593	3,493,000
2022-02-01	137.79	138.75	135.79	136.12	58.696	4,408,400
2022-01-31	135.76	138.29	135.49	138.16	59.576	8,547,800
2022-01-28	135.50	136.98	134.12	136.86	59.016	3,558,400
2022-01-27	136.37	137.44	134.87	135.96	58.627	3,697,000
2022-01-26	134.02	136.37	133.18	134.64	58.058	3,691,800
2022-01-25	130.94	134.74	129.69	133.92	57.748	3,945,200
2022-01-24	134.32	134.80	129.94	131.65	56.769	6,652,000
2022-01-21	135.61	136.90	134.57	134.90	58.170	3,519,400
2022-01-20	135.96	137.10	134.67	134.88	58.162	2,765,600
2022-01-19	136.02	137.90	135.70	135.87	58.589	3,066,400
2022-01-18	137.07	137.90	135.28	135.72	58.524	4,367,400
2022-01-14	136.42	138.32	135.37	137.96	59.490	3,054,400
2022-01-13	135.96	137.16	135.96	136.88	59.024	3,179,000
2022-01-12	135.75	136.57	135.31	136.22	58.740	2,253,400
2022-01-11	137.36	137.88	134.96	135.84	58.576	2,818,400
2022-01-10	138.50	138.90	137.00	137.70	59.378	3,206,400
2022-01-07	136.16	139.43	134.90	138.21	59.598	3,569,200

← NewerPage 20 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.