Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	129.82	132.21	129.82	131.92	55.924	2,782,200
2021-07-19	133.53	134.08	128.44	129.82	55.034	3,934,800
2021-07-16	132.87	134.77	132.33	134.20	56.891	3,445,600
2021-07-15	131.46	132.62	131.21	132.56	56.196	3,270,000
2021-07-14	132.42	133.07	131.65	132.17	56.030	3,171,000
2021-07-13	133.34	133.68	131.48	132.12	56.009	1,695,200
2021-07-12	132.51	133.65	131.97	133.44	56.569	1,893,400
2021-07-09	132.28	133.15	131.31	132.86	56.323	3,072,600
2021-07-08	132.36	133.30	131.68	131.93	55.929	2,640,000
2021-07-07	133.19	133.65	132.39	133.45	56.573	2,035,000
2021-07-06	133.22	133.74	131.26	133.37	56.539	2,540,600
2021-07-02	134.21	135.00	132.92	134.79	56.675	3,132,600
2021-07-01	132.51	134.67	131.69	134.09	56.380	4,369,000
2021-06-30	132.65	133.69	130.98	132.48	55.703	5,431,400
2021-06-29	136.66	136.66	132.72	133.72	56.225	4,943,400
2021-06-28	138.01	138.21	136.71	137.28	57.722	2,414,600
2021-06-25	135.24	137.57	135.21	137.47	57.802	3,090,600
2021-06-24	135.69	136.47	135.13	135.55	56.994	2,117,000
2021-06-23	136.75	136.75	134.70	135.56	56.998	2,351,400
2021-06-22	137.94	138.29	136.78	136.95	57.583	2,969,800
2021-06-21	138.47	139.76	137.00	138.46	58.218	3,483,400
2021-06-18	139.33	139.77	137.72	137.77	57.928	6,455,400
2021-06-17	141.17	142.08	140.24	140.58	59.109	2,622,000
2021-06-16	144.31	144.75	140.88	141.16	59.353	3,367,000
2021-06-15	143.31	144.93	142.84	144.06	60.572	2,812,000
2021-06-14	142.93	143.66	141.67	143.25	60.232	5,340,000
2021-06-11	140.04	142.58	139.45	142.24	59.807	5,048,400
2021-06-10	139.44	140.74	138.95	139.69	58.735	2,978,400
2021-06-09	136.40	139.97	135.81	139.44	58.630	4,222,400
2021-06-08	136.61	136.61	134.49	135.44	56.948	3,749,800
2021-06-07	136.76	137.04	135.97	136.10	57.225	2,966,200
2021-06-04	137.36	137.77	135.89	136.42	57.360	3,572,200
2021-06-03	134.85	137.40	134.85	137.01	57.608	3,373,800
2021-06-02	136.08	136.45	134.92	135.84	57.116	5,493,000
2021-06-01	136.10	136.46	135.29	135.93	57.154	4,812,800
2021-05-28	135.95	136.88	134.72	135.49	56.969	4,115,200
2021-05-27	137.34	137.54	134.92	135.30	56.889	11,332,800
2021-05-26	135.82	137.84	135.22	137.03	57.616	4,214,800
2021-05-25	137.72	137.97	135.12	135.45	56.952	2,413,800
2021-05-24	137.67	138.79	137.65	137.76	57.923	1,921,000
2021-05-21	135.99	137.35	135.99	136.97	57.591	3,352,000
2021-05-20	136.15	136.69	135.25	135.74	57.074	7,501,200
2021-05-19	136.98	137.19	134.54	135.95	57.162	3,504,600
2021-05-18	137.44	137.80	136.81	137.35	57.751	3,633,000
2021-05-17	138.17	138.59	136.72	137.54	57.831	2,772,600
2021-05-14	138.29	139.48	137.50	138.11	58.071	1,892,200
2021-05-13	135.08	138.49	134.49	137.73	57.911	1,796,200
2021-05-12	138.42	138.58	134.92	135.21	56.851	2,932,200
2021-05-11	139.03	139.18	137.07	138.54	58.251	2,617,800
2021-05-10	138.46	140.46	138.11	139.02	58.453	1,631,000
2021-05-07	136.00	138.83	135.69	137.82	57.949	1,809,000
2021-05-06	135.81	136.76	134.86	136.61	57.440	2,224,400
2021-05-05	138.63	138.74	134.20	135.48	56.965	2,525,400
2021-05-04	138.19	138.58	137.30	137.98	58.016	2,478,200
2021-05-03	137.81	139.36	136.97	138.06	58.050	1,876,400
2021-04-30	136.43	137.62	135.42	137.57	57.844	2,415,800
2021-04-29	135.23	136.22	134.92	136.12	57.234	4,028,800
2021-04-28	135.35	135.57	133.93	134.92	56.729	2,079,200
2021-04-27	136.65	136.65	134.47	134.93	56.734	2,413,400
2021-04-26	137.09	137.09	135.45	136.49	57.389	2,181,600

← NewerPage 23 of 79 · 4,731 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.