Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	125.48	129.77	125.20	127.03	52.050	4,208,800
2020-08-04	123.44	125.51	123.44	125.02	51.227	3,008,200
2020-08-03	124.10	124.80	122.97	124.04	50.825	2,435,000
2020-07-31	123.42	124.77	122.47	124.46	50.997	2,492,600
2020-07-30	123.51	123.96	122.70	123.75	50.706	2,867,600
2020-07-29	124.34	125.37	124.23	125.01	51.223	2,162,400
2020-07-28	122.19	125.94	122.16	124.65	51.075	2,644,400
2020-07-27	125.29	125.42	122.79	122.98	50.391	2,657,800
2020-07-24	127.81	128.86	125.15	125.62	51.472	2,862,400
2020-07-23	127.47	129.18	126.93	127.34	52.177	2,920,200
2020-07-22	125.46	128.19	124.70	127.88	52.398	5,327,800
2020-07-21	123.31	125.97	123.31	125.28	51.333	3,517,800
2020-07-20	124.01	124.72	122.19	122.62	50.243	2,457,200
2020-07-17	122.96	124.98	122.94	124.82	51.145	3,872,200
2020-07-16	122.80	123.53	121.57	122.63	50.247	2,744,200
2020-07-15	123.25	125.12	122.45	123.15	50.460	4,554,000
2020-07-14	120.36	122.51	120.35	121.84	49.924	4,227,200
2020-07-13	119.60	121.30	118.92	120.17	49.239	2,865,800
2020-07-10	116.12	119.51	116.12	119.17	48.830	2,642,600
2020-07-09	116.67	117.00	114.15	116.29	47.650	4,486,000
2020-07-08	117.22	118.38	116.64	117.25	48.043	3,430,400
2020-07-07	119.08	119.22	117.59	117.76	48.252	4,230,400
2020-07-06	121.97	122.37	119.63	120.45	49.354	3,666,400
2020-07-02	122.27	123.70	120.74	120.94	49.555	3,050,200
2020-07-01	119.33	121.66	117.96	121.35	49.723	3,936,000
2020-06-30	118.17	118.31	115.76	117.23	48.035	3,558,400
2020-06-29	114.23	118.16	113.45	118.12	48.399	3,067,800
2020-06-26	116.89	117.94	112.16	112.61	46.142	14,151,000
2020-06-25	118.31	118.46	115.92	117.32	48.072	3,530,800
2020-06-24	118.03	120.30	116.98	120.04	48.758	4,126,800
2020-06-23	120.91	121.99	118.77	119.48	48.530	3,668,600
2020-06-22	117.35	120.12	117.35	119.45	48.518	4,749,000
2020-06-19	125.96	126.18	117.25	117.25	47.625	12,026,000
2020-06-18	123.13	124.83	122.75	124.56	50.594	2,906,200
2020-06-17	124.98	125.51	121.81	124.17	50.435	3,668,400
2020-06-16	128.65	129.59	123.62	124.36	50.513	5,864,400
2020-06-15	122.04	125.91	120.38	125.25	50.874	7,050,600
2020-06-12	127.69	128.27	122.08	124.05	50.387	4,721,600
2020-06-11	125.17	125.61	122.65	123.48	50.155	4,957,200
2020-06-10	130.50	131.40	128.43	128.56	52.219	3,235,600
2020-06-09	133.10	133.28	129.78	130.31	52.929	3,163,000
2020-06-08	135.11	135.97	133.89	134.79	54.749	2,711,600
2020-06-05	130.71	136.08	129.84	133.79	54.343	3,016,200
2020-06-04	130.65	130.97	127.37	128.79	52.312	2,733,000
2020-06-03	131.37	132.71	130.90	131.60	53.453	2,794,400
2020-06-02	130.09	130.45	128.78	130.32	52.933	2,324,000
2020-06-01	126.30	130.05	126.15	129.07	52.426	2,269,800
2020-05-29	126.47	127.42	124.74	126.31	51.305	3,588,400
2020-05-28	127.33	127.78	125.68	127.39	51.743	2,651,000
2020-05-27	128.49	128.52	123.24	124.90	50.732	2,406,800
2020-05-26	125.72	127.38	124.33	125.23	50.866	2,379,200
2020-05-22	121.14	123.97	120.57	123.81	50.289	1,713,800
2020-05-21	122.45	123.79	120.96	121.08	49.180	2,527,600
2020-05-20	126.29	127.09	122.29	122.64	49.814	2,605,600
2020-05-19	123.80	127.43	122.20	126.10	51.219	3,357,600
2020-05-18	122.87	125.84	122.71	124.00	50.366	3,994,400
2020-05-15	119.89	120.98	116.92	119.20	48.417	5,665,200
2020-05-14	117.10	120.63	114.33	120.34	48.880	2,721,800
2020-05-13	121.11	121.94	116.20	118.25	48.031	3,534,800
2020-05-12	124.75	125.59	121.36	121.39	49.306	3,043,800

← NewerPage 27 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.