Sempra historical data
| 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 |
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.