Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	125.55	129.22	124.68	127.22	52.608	2,497,200
2020-10-28	128.30	130.15	125.72	126.10	52.145	3,352,200
2020-10-27	131.10	132.46	130.25	130.27	53.869	2,706,200
2020-10-26	132.85	132.85	130.28	131.32	54.304	2,413,200
2020-10-23	133.11	134.01	131.67	133.86	55.354	2,332,400
2020-10-22	129.63	132.49	128.27	132.28	54.701	2,268,200
2020-10-21	129.78	130.51	128.80	129.30	53.468	2,399,600
2020-10-20	129.01	130.40	128.29	129.68	53.625	1,977,800
2020-10-19	128.68	129.85	126.82	127.97	52.918	3,047,400
2020-10-16	128.66	129.88	127.54	128.11	52.976	2,688,000
2020-10-15	125.74	129.39	125.56	128.54	53.154	2,893,400
2020-10-14	127.19	128.03	126.07	127.09	52.554	1,950,400
2020-10-13	125.88	127.27	125.71	126.55	52.331	2,422,200
2020-10-12	125.67	127.57	124.98	126.78	52.426	1,614,800
2020-10-09	127.51	127.51	124.69	126.01	52.108	1,794,000
2020-10-08	123.49	127.21	123.18	126.71	52.397	2,052,200
2020-10-07	122.39	123.50	121.04	122.72	50.747	2,149,600
2020-10-06	122.10	124.86	121.25	122.23	50.545	2,249,200
2020-10-05	121.42	121.86	119.69	121.77	50.354	1,899,400
2020-10-02	118.06	121.34	117.70	120.50	49.829	2,496,400
2020-10-01	119.38	120.25	118.28	119.13	49.263	2,670,200
2020-09-30	116.96	118.85	116.67	118.36	48.944	3,255,800
2020-09-29	116.98	117.99	115.65	116.18	48.043	1,902,600
2020-09-28	117.90	118.72	116.58	116.71	48.262	2,597,800
2020-09-25	114.91	117.80	114.79	117.61	48.634	2,204,400
2020-09-24	113.30	116.90	112.33	115.74	47.861	2,879,400
2020-09-23	119.08	119.25	114.41	114.50	46.916	3,465,400
2020-09-22	117.15	119.76	116.87	119.05	48.780	3,150,200
2020-09-21	118.25	118.99	116.50	116.66	47.801	3,460,800
2020-09-18	120.66	121.34	118.73	119.98	49.161	7,896,200
2020-09-17	119.60	121.12	118.68	121.03	49.592	3,602,000
2020-09-16	117.94	121.42	117.21	120.84	49.514	3,040,600
2020-09-15	119.82	121.18	117.05	117.63	48.199	2,131,400
2020-09-14	118.51	119.54	117.58	119.15	48.821	3,398,200
2020-09-11	117.76	118.16	116.64	117.80	48.268	2,656,200
2020-09-10	120.69	120.69	117.96	118.12	48.399	2,116,000
2020-09-09	120.41	122.27	119.58	120.95	49.559	2,741,600
2020-09-08	120.62	121.00	117.27	119.09	48.797	2,929,600
2020-09-04	123.24	123.68	118.80	120.89	49.534	2,342,200
2020-09-03	125.00	125.90	121.55	122.72	50.284	2,220,000
2020-09-02	122.25	125.19	121.71	124.55	51.034	2,451,600
2020-09-01	123.04	123.49	121.52	122.25	50.092	2,098,000
2020-08-31	122.52	123.91	122.22	123.65	50.665	2,189,200
2020-08-28	123.14	123.88	121.98	122.32	50.120	2,130,000
2020-08-27	123.12	125.10	123.05	123.59	50.641	2,155,200
2020-08-26	124.80	125.10	122.23	122.34	50.128	2,555,800
2020-08-25	128.09	128.10	125.10	125.51	51.427	2,016,600
2020-08-24	125.72	127.42	124.88	127.37	52.190	1,639,400
2020-08-21	126.53	126.55	124.85	125.48	51.415	2,257,600
2020-08-20	127.30	128.07	125.96	126.22	51.718	2,320,000
2020-08-19	130.17	130.31	127.75	128.22	52.538	2,989,600
2020-08-18	129.52	130.50	128.81	129.36	53.005	1,776,200
2020-08-17	130.58	131.29	128.88	129.68	53.136	3,395,000
2020-08-14	133.67	134.04	131.19	131.89	54.042	2,598,400
2020-08-13	133.43	135.12	133.02	134.66	55.177	2,147,600
2020-08-12	132.24	134.67	131.55	134.19	54.984	2,992,200
2020-08-11	135.00	135.00	130.62	131.11	53.722	2,887,800
2020-08-10	130.37	133.89	129.63	133.57	54.730	3,568,800
2020-08-07	128.28	130.54	128.04	129.90	53.226	2,447,000
2020-08-06	127.79	129.42	127.40	128.20	52.530	2,996,800

← NewerPage 26 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.