Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	137.51	137.55	136.23	137.07	57.633	1,604,200
2021-04-22	138.60	138.90	137.24	137.45	57.793	1,855,000
2021-04-21	139.84	140.30	137.88	138.60	58.277	2,580,200
2021-04-20	138.15	140.11	137.90	139.86	58.806	2,414,600
2021-04-19	139.18	139.57	137.59	138.24	58.125	2,776,000
2021-04-16	137.88	138.82	137.58	138.14	58.083	2,756,200
2021-04-15	135.45	137.79	135.44	137.63	57.869	2,755,600
2021-04-14	134.80	135.75	134.44	135.44	56.948	2,109,400
2021-04-13	132.70	135.31	131.61	135.04	56.780	2,855,800
2021-04-12	134.74	135.80	132.70	133.29	56.044	2,885,200
2021-04-09	133.28	134.65	133.28	134.28	56.460	2,014,200
2021-04-08	133.88	135.20	133.09	133.15	55.985	2,706,800
2021-04-07	134.18	134.66	132.61	133.52	56.141	2,604,800
2021-04-06	133.11	134.73	132.78	134.24	56.443	2,239,800
2021-04-05	132.51	135.25	132.51	133.84	56.275	2,588,000
2021-04-01	132.41	132.99	130.81	131.80	55.417	1,867,000
2021-03-31	131.53	132.92	130.97	132.58	55.745	2,760,200
2021-03-30	131.07	132.04	130.52	131.57	55.321	1,658,400
2021-03-29	132.09	133.30	131.37	132.19	55.581	2,875,800
2021-03-26	131.42	132.40	130.25	132.14	55.560	2,643,000
2021-03-25	129.76	131.43	128.46	130.98	55.073	2,745,000
2021-03-24	127.47	129.93	127.47	128.97	54.228	2,344,800
2021-03-23	128.00	130.05	127.66	129.52	53.996	2,889,200
2021-03-22	128.00	128.67	126.92	128.10	53.404	2,706,400
2021-03-19	130.02	130.57	128.11	128.62	53.621	12,162,600
2021-03-18	129.00	130.14	128.54	129.61	54.034	3,389,800
2021-03-17	131.32	131.49	128.54	129.49	53.984	3,353,200
2021-03-16	131.04	132.23	130.18	131.23	54.709	3,270,800
2021-03-15	129.10	132.50	128.85	132.00	55.030	4,490,000
2021-03-12	127.59	128.98	126.64	128.75	53.675	2,974,000
2021-03-11	125.22	128.64	125.22	126.91	52.908	3,868,600
2021-03-10	123.71	126.97	123.50	126.49	52.733	4,829,800
2021-03-09	122.95	124.74	122.57	123.43	51.457	2,563,800
2021-03-08	119.49	123.79	119.26	122.91	51.241	3,384,400
2021-03-05	118.11	119.90	116.73	119.17	49.681	2,677,800
2021-03-04	117.73	120.00	116.57	116.99	48.773	2,994,400
2021-03-03	116.38	117.46	114.66	116.97	48.764	2,789,600
2021-03-02	117.93	118.20	116.78	117.13	48.831	4,291,000
2021-03-01	116.65	119.85	116.65	117.90	49.152	2,174,000
2021-02-26	119.51	119.51	115.97	115.98	48.352	4,276,200
2021-02-25	122.56	123.74	118.60	119.08	49.644	3,499,600
2021-02-24	122.82	123.95	121.70	122.57	51.099	3,503,800
2021-02-23	123.82	124.48	122.51	123.56	51.512	3,025,800
2021-02-22	125.00	125.00	120.67	122.66	51.136	2,679,200
2021-02-19	124.81	125.61	124.00	124.57	51.933	2,404,600
2021-02-18	124.26	124.90	123.54	124.27	51.808	2,484,800
2021-02-17	125.00	125.15	123.26	124.61	51.949	1,541,000
2021-02-16	124.50	125.50	123.60	124.68	51.979	2,035,600
2021-02-12	125.39	125.96	123.34	124.50	51.903	2,251,400
2021-02-11	126.01	126.68	125.44	125.80	52.445	2,326,600
2021-02-10	126.18	127.61	125.64	126.85	52.883	2,238,400
2021-02-09	125.17	125.88	123.90	125.34	52.254	1,444,200
2021-02-08	126.10	126.64	124.58	124.85	52.049	2,157,400
2021-02-05	126.77	127.08	125.48	126.24	52.629	1,834,200
2021-02-04	123.01	126.26	122.69	126.07	52.558	2,249,400
2021-02-03	124.16	125.11	122.88	123.33	51.416	2,388,200
2021-02-02	125.82	127.43	124.20	124.58	51.937	3,144,000
2021-02-01	123.80	125.50	122.36	124.94	52.087	3,098,800
2021-01-29	124.00	126.56	123.08	123.76	51.595	5,570,400
2021-01-28	120.94	125.27	120.26	124.69	51.983	4,671,400

← NewerPage 24 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.