Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	123.88	124.22	118.91	119.95	50.007	4,111,200
2021-01-26	126.32	126.87	124.58	124.59	51.941	2,824,800
2021-01-25	121.00	126.17	120.50	125.97	52.516	5,062,200
2021-01-22	122.10	122.71	120.59	121.45	50.632	2,550,600
2021-01-21	122.08	123.38	122.01	122.37	51.015	2,912,000
2021-01-20	121.09	123.13	120.57	122.87	51.224	3,360,600
2021-01-19	122.40	122.75	121.05	121.48	50.644	3,175,000
2021-01-15	122.34	124.35	121.55	122.16	50.928	3,200,200
2021-01-14	122.00	124.83	121.66	122.53	51.082	5,735,400
2021-01-13	118.10	121.63	117.67	121.15	50.507	4,414,600
2021-01-12	117.97	118.20	114.84	118.00	49.194	5,135,800
2021-01-11	119.71	120.22	117.26	118.41	49.365	5,660,400
2021-01-08	120.39	120.53	119.39	119.78	49.936	5,687,200
2021-01-07	124.02	124.64	119.46	119.90	49.986	5,234,400
2021-01-06	123.72	124.93	122.50	123.81	51.616	3,805,800
2021-01-05	124.00	124.33	121.77	123.41	51.449	4,780,200
2021-01-04	127.24	127.47	123.26	123.80	51.612	4,044,000
2020-12-31	125.91	127.57	125.01	127.41	53.117	1,896,200
2020-12-30	126.18	127.09	125.26	125.82	52.454	2,625,800
2020-12-29	127.11	127.41	126.11	126.39	52.691	1,613,800
2020-12-28	126.34	127.89	126.12	126.49	52.733	1,598,400
2020-12-24	125.97	126.18	124.72	125.90	52.487	739,600
2020-12-23	127.15	127.88	125.89	125.95	52.508	1,486,200
2020-12-22	126.56	127.40	125.65	126.27	52.641	1,926,600
2020-12-21	128.89	129.32	126.50	126.71	52.825	4,649,200
2020-12-18	132.33	132.78	129.99	130.70	54.488	7,468,400
2020-12-17	128.95	132.70	128.62	131.74	54.922	5,965,800
2020-12-16	131.59	131.98	129.10	129.12	53.394	3,438,600
2020-12-15	128.95	131.50	128.10	130.95	54.151	3,331,600
2020-12-14	129.01	130.02	128.00	128.04	52.947	2,797,600
2020-12-11	127.61	128.96	127.23	128.00	52.931	3,361,200
2020-12-10	129.18	129.50	128.10	128.73	53.233	2,624,400
2020-12-09	129.48	129.61	128.35	128.96	53.328	2,719,600
2020-12-08	127.57	130.05	127.57	129.30	53.468	3,138,400
2020-12-07	127.65	129.00	127.20	128.23	53.026	3,153,400
2020-12-04	131.51	132.42	127.38	128.17	53.001	4,988,000
2020-12-03	130.85	132.77	130.07	132.01	54.589	3,544,200
2020-12-02	128.63	131.59	127.66	131.43	54.349	4,898,600
2020-12-01	128.56	129.95	127.64	127.76	52.831	2,739,400
2020-11-30	129.80	130.45	127.26	127.48	52.716	4,876,800
2020-11-27	131.78	131.98	130.03	130.46	53.948	964,000
2020-11-25	132.31	132.36	130.56	131.96	54.568	2,563,400
2020-11-24	132.32	133.22	131.67	132.31	54.713	2,360,400
2020-11-23	130.85	131.95	129.79	131.04	54.188	2,732,400
2020-11-20	130.35	131.91	130.10	130.42	53.931	2,706,200
2020-11-19	132.29	133.03	129.46	130.25	53.861	3,423,000
2020-11-18	135.21	136.36	133.02	133.04	55.015	3,383,400
2020-11-17	134.77	135.45	133.73	134.06	55.437	3,271,600
2020-11-16	136.94	137.47	134.34	135.44	56.007	2,798,400
2020-11-13	133.35	135.27	132.14	134.55	55.639	3,070,400
2020-11-12	132.83	133.36	130.32	132.30	54.709	3,320,200
2020-11-11	136.35	136.62	132.81	133.64	55.263	3,997,400
2020-11-10	130.51	136.81	130.43	135.96	56.222	5,543,000
2020-11-09	131.24	133.58	129.98	130.39	53.919	4,296,000
2020-11-06	127.37	128.29	124.64	124.83	51.620	3,296,800
2020-11-05	126.77	130.93	126.77	127.01	52.521	3,145,400
2020-11-04	128.80	131.90	128.06	128.43	53.109	1,859,600
2020-11-03	129.24	130.41	128.59	129.10	53.386	1,870,800
2020-11-02	127.00	128.04	125.83	127.62	52.774	2,694,000
2020-10-30	126.37	127.57	123.98	125.36	51.839	3,069,600

← NewerPage 25 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.