Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	123.68	124.78	123.11	124.41	53.188	3,887,800
2021-10-11	124.57	124.88	123.09	123.13	52.641	2,083,600
2021-10-08	125.78	126.49	124.09	124.62	53.278	2,392,800
2021-10-07	128.39	128.80	125.00	125.59	53.692	4,342,200
2021-10-06	125.72	127.96	124.87	127.77	54.624	3,695,600
2021-10-05	126.63	127.52	126.09	126.64	54.141	2,552,400
2021-10-04	125.00	127.12	124.93	126.52	54.090	2,469,400
2021-10-01	127.58	128.19	125.36	125.58	53.688	2,334,400
2021-09-30	128.26	128.81	126.46	126.50	54.081	2,997,800
2021-09-29	123.86	128.12	123.59	127.46	54.492	4,334,600
2021-09-28	128.52	128.74	123.55	123.62	52.850	4,786,600
2021-09-27	130.03	131.68	128.58	128.87	55.095	2,019,600
2021-09-24	129.07	130.44	129.07	129.77	55.479	1,714,600
2021-09-23	129.74	130.96	128.77	129.03	55.163	2,096,600
2021-09-22	131.24	132.12	130.62	130.84	55.466	1,842,400
2021-09-21	131.79	132.52	130.43	130.47	55.310	2,008,000
2021-09-20	132.19	133.28	129.49	131.03	55.547	3,241,400
2021-09-17	135.12	136.82	133.25	133.38	56.543	6,363,600
2021-09-16	136.68	137.61	134.55	135.12	57.281	2,627,600
2021-09-15	134.53	136.81	133.15	136.76	57.976	3,930,600
2021-09-14	134.50	135.11	133.27	133.83	56.734	2,562,000
2021-09-13	133.92	135.39	133.47	134.00	56.806	2,490,200
2021-09-10	133.77	133.83	132.43	132.49	56.166	2,085,000
2021-09-09	133.84	134.56	133.54	133.81	56.726	1,780,600
2021-09-08	132.25	134.98	132.00	134.00	56.806	1,881,200
2021-09-07	133.02	133.90	132.20	132.21	56.047	1,982,600
2021-09-03	134.47	134.47	133.34	133.41	56.556	1,281,600
2021-09-02	133.90	135.08	133.81	134.65	57.082	2,766,200
2021-09-01	132.95	134.32	132.52	133.60	56.636	2,399,600
2021-08-31	131.93	133.20	131.36	132.36	56.111	3,472,000
2021-08-30	132.42	132.50	131.68	131.81	55.878	1,195,200
2021-08-27	132.06	132.55	131.44	131.86	55.899	2,097,800
2021-08-26	131.32	132.49	131.00	131.79	55.869	2,096,800
2021-08-25	130.85	131.83	130.33	131.59	55.784	1,727,600
2021-08-24	132.06	132.21	130.46	130.97	55.522	3,256,000
2021-08-23	133.98	133.98	131.66	131.89	55.912	2,415,200
2021-08-20	131.57	133.65	130.74	133.36	56.535	4,974,000
2021-08-19	132.57	134.17	131.80	131.97	55.946	2,050,800
2021-08-18	133.83	133.83	132.08	132.59	56.208	1,546,400
2021-08-17	132.84	134.03	132.23	133.89	56.759	1,472,400
2021-08-16	134.04	135.55	133.23	133.57	56.624	2,261,800
2021-08-13	132.82	133.85	132.25	133.77	56.709	1,416,600
2021-08-12	131.75	132.82	131.52	132.42	56.136	1,214,400
2021-08-11	132.00	132.61	131.54	132.00	55.958	2,002,400
2021-08-10	131.09	132.16	130.75	131.75	55.852	1,297,200
2021-08-09	132.29	132.56	130.39	131.26	55.645	1,651,600
2021-08-06	133.22	133.50	132.15	132.33	56.098	1,422,200
2021-08-05	130.51	132.98	130.41	132.94	56.357	1,902,000
2021-08-04	130.93	131.05	129.10	130.86	55.475	1,996,200
2021-08-03	131.75	132.43	131.05	131.98	55.950	1,478,600
2021-08-02	131.05	132.70	130.71	131.25	55.640	1,667,400
2021-07-30	132.11	133.23	130.17	130.65	55.386	2,268,000
2021-07-29	133.43	133.43	131.83	132.43	56.141	1,564,200
2021-07-28	132.70	133.10	130.96	132.78	56.289	2,063,600
2021-07-27	130.70	132.84	129.77	132.63	56.225	2,447,000
2021-07-26	130.71	131.30	130.13	130.70	55.407	1,604,000
2021-07-23	129.45	130.98	129.34	130.72	55.416	1,372,200
2021-07-22	130.20	130.75	129.03	129.12	54.737	1,645,200
2021-07-21	132.39	133.32	130.09	130.30	55.238	2,128,800
2021-07-20	129.82	132.21	129.82	131.92	55.924	2,782,200

← NewerPage 22 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.