Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	135.73	137.17	134.83	136.16	58.714	3,353,200
2022-01-05	134.64	136.89	134.59	135.19	58.295	4,007,600
2022-01-04	132.50	135.60	132.50	134.37	57.942	5,013,800
2022-01-03	132.50	132.50	130.93	131.99	56.916	2,070,600
2021-12-31	131.41	132.85	131.09	132.28	57.041	1,461,400
2021-12-30	131.60	132.21	131.04	131.77	56.821	1,466,600
2021-12-29	130.70	131.55	130.16	131.45	56.683	2,889,000
2021-12-28	130.22	131.11	129.99	130.79	56.398	1,235,000
2021-12-27	129.98	130.35	129.21	130.16	56.126	1,468,400
2021-12-23	128.89	130.34	128.66	129.41	55.803	2,648,200
2021-12-22	128.01	129.87	128.00	129.16	55.695	3,268,800
2021-12-21	128.58	130.15	128.32	128.51	54.941	3,165,800
2021-12-20	125.53	127.94	124.44	127.55	54.530	2,772,000
2021-12-17	128.02	128.63	126.27	126.87	54.239	6,197,800
2021-12-16	128.00	130.13	127.82	128.59	54.975	4,772,400
2021-12-15	126.22	127.95	125.65	127.69	54.590	2,844,600
2021-12-14	126.40	127.60	125.95	126.15	53.932	3,625,200
2021-12-13	126.27	127.10	125.74	126.29	53.992	3,414,000
2021-12-10	127.45	127.47	126.10	126.79	54.205	2,614,600
2021-12-09	126.22	127.25	124.58	126.20	53.953	3,397,600
2021-12-08	126.59	127.50	125.74	126.12	53.919	2,822,600
2021-12-07	125.84	127.50	125.01	126.91	54.257	3,152,600
2021-12-06	125.07	127.28	124.31	125.46	53.637	3,083,400
2021-12-03	123.29	123.87	121.59	123.75	52.906	3,204,800
2021-12-02	119.82	123.35	119.70	122.39	52.324	3,246,000
2021-12-01	121.07	123.57	119.56	119.66	51.157	3,417,400
2021-11-30	123.01	123.34	119.69	119.87	51.247	5,752,000
2021-11-29	123.11	125.31	122.45	124.20	53.098	4,434,600
2021-11-26	123.85	124.07	121.47	121.68	52.021	2,265,600
2021-11-24	125.15	126.49	124.96	125.53	53.667	2,537,200
2021-11-23	125.43	126.74	124.67	125.32	53.577	3,455,200
2021-11-22	122.71	125.56	122.63	124.95	53.419	3,549,000
2021-11-19	123.35	123.38	121.89	122.76	52.482	3,648,400
2021-11-18	124.24	125.24	122.60	122.74	52.474	2,846,800
2021-11-17	125.42	125.57	124.05	124.24	53.115	2,640,200
2021-11-16	124.93	128.36	124.56	126.00	53.868	6,631,200
2021-11-15	122.93	124.98	122.37	124.56	53.252	3,092,000
2021-11-12	121.60	122.19	121.41	122.10	52.200	1,911,200
2021-11-11	124.07	124.69	121.27	121.60	51.986	3,082,600
2021-11-10	125.36	126.22	124.07	124.61	53.273	2,421,600
2021-11-09	125.32	125.71	124.38	125.06	53.466	3,098,000
2021-11-08	127.86	127.91	125.05	125.58	53.688	2,821,000
2021-11-05	126.86	129.77	126.44	127.35	54.445	3,763,600
2021-11-04	128.18	128.57	126.41	127.35	54.445	4,234,600
2021-11-03	127.71	128.87	126.87	128.18	54.800	3,198,200
2021-11-02	129.26	129.26	127.06	128.03	54.735	3,018,800
2021-11-01	127.89	129.24	127.63	128.89	55.103	2,034,800
2021-10-29	129.57	129.96	126.89	127.63	54.564	3,132,200
2021-10-28	129.85	130.93	129.18	129.72	55.458	1,934,800
2021-10-27	131.50	132.13	129.69	129.87	55.522	1,519,800
2021-10-26	131.13	132.67	130.81	131.44	56.193	1,491,600
2021-10-25	131.21	131.61	130.00	130.36	55.732	1,519,600
2021-10-22	130.62	131.39	130.31	131.17	56.078	1,112,400
2021-10-21	131.29	131.61	130.15	130.26	55.689	1,662,800
2021-10-20	130.06	131.73	129.89	131.28	56.125	1,970,800
2021-10-19	128.37	129.67	128.20	129.44	55.338	1,810,600
2021-10-18	127.73	128.62	126.62	127.42	54.475	2,787,400
2021-10-15	128.35	129.74	127.81	128.41	54.898	2,484,000
2021-10-14	127.51	128.36	127.00	128.06	54.748	2,629,400
2021-10-13	122.98	127.06	122.76	126.85	54.231	3,511,400

← NewerPage 21 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.