Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	123.21	125.01	122.39	124.80	50.691	2,908,400
2020-05-08	125.23	126.71	122.95	124.23	50.460	2,430,400
2020-05-07	123.80	125.36	123.20	123.73	50.257	3,743,000
2020-05-06	124.76	124.84	121.48	122.02	49.562	2,481,800
2020-05-05	122.91	125.84	122.25	124.22	50.456	2,703,400
2020-05-04	120.15	125.98	119.22	124.12	50.415	4,067,400
2020-05-01	122.05	122.05	119.01	119.93	48.713	3,903,800
2020-04-30	128.57	128.57	123.35	123.85	50.305	2,541,400
2020-04-29	130.00	131.57	127.05	129.58	52.633	2,181,400
2020-04-28	130.75	132.16	126.22	126.96	51.569	2,904,800
2020-04-27	128.08	129.83	127.25	128.80	52.316	2,657,000
2020-04-24	126.44	127.86	124.06	126.97	51.573	2,476,600
2020-04-23	124.22	126.70	123.36	125.50	50.976	3,035,200
2020-04-22	121.03	124.59	119.48	123.66	50.228	2,972,800
2020-04-21	120.16	121.94	117.50	119.27	48.445	2,598,800
2020-04-20	122.94	124.63	121.87	122.57	49.786	2,617,200
2020-04-17	120.23	124.94	119.89	124.44	50.545	3,605,600
2020-04-16	121.66	122.03	117.18	117.46	47.710	4,854,000
2020-04-15	124.07	124.40	120.97	121.51	49.355	3,746,600
2020-04-14	130.04	130.80	126.26	127.93	51.963	3,467,600
2020-04-13	129.77	130.54	125.13	126.98	51.577	3,817,800
2020-04-09	122.98	133.14	122.09	130.53	53.019	4,323,200
2020-04-08	117.65	123.03	116.09	122.05	49.574	3,497,200
2020-04-07	117.66	121.22	115.77	116.67	47.389	3,936,200
2020-04-06	108.95	116.10	108.44	114.04	46.321	4,051,800
2020-04-03	104.65	107.30	103.30	104.28	42.356	3,284,400
2020-04-02	102.18	107.64	101.18	106.26	43.161	3,236,200
2020-04-01	108.35	109.47	101.67	103.71	42.125	3,620,000
2020-03-31	118.35	119.42	112.14	112.99	45.894	7,003,600
2020-03-30	122.63	124.44	118.25	119.99	48.738	4,696,800
2020-03-27	118.95	125.29	116.01	121.13	49.201	3,171,800
2020-03-26	111.35	125.28	110.03	123.60	50.204	4,034,000
2020-03-25	104.16	119.62	101.13	114.02	46.313	6,731,000
2020-03-24	96.670	105.65	95.370	104.03	42.255	5,652,600
2020-03-23	100.31	100.31	88.000	93.420	37.945	6,290,600
2020-03-20	99.150	105.84	97.320	99.640	40.472	10,473,200
2020-03-19	101.46	101.56	96.440	100.00	40.618	4,942,800
2020-03-18	92.990	102.95	89.160	102.40	41.168	7,765,800
2020-03-17	89.290	100.55	88.300	98.380	39.552	10,118,000
2020-03-16	98.000	101.82	88.130	88.620	35.628	7,457,800
2020-03-13	109.78	109.98	98.160	106.92	42.986	7,496,000
2020-03-12	116.42	116.42	103.85	104.27	41.920	7,989,800
2020-03-11	127.27	127.79	117.74	122.95	49.430	7,554,200
2020-03-10	129.86	134.02	122.18	130.60	52.506	8,460,200
2020-03-09	134.10	136.14	125.11	127.76	51.364	7,101,400
2020-03-06	138.11	142.65	136.72	141.87	57.037	4,949,400
2020-03-05	144.92	145.40	140.79	141.76	56.992	6,219,000
2020-03-04	142.70	148.00	142.52	147.84	59.437	3,129,400
2020-03-03	142.65	146.27	139.94	141.02	56.695	5,068,200
2020-03-02	140.46	143.70	139.17	142.23	57.181	6,647,200
2020-02-28	138.10	140.84	134.65	139.78	56.196	8,415,400
2020-02-27	147.56	150.67	141.38	141.42	56.856	6,428,000
2020-02-26	149.95	150.94	146.46	146.87	59.047	4,264,200
2020-02-25	154.49	154.77	149.09	149.57	60.132	3,489,800
2020-02-24	157.84	158.23	154.12	154.16	61.978	4,131,800
2020-02-21	159.57	160.59	158.24	158.43	63.694	2,571,600
2020-02-20	159.33	160.27	158.84	159.89	64.281	2,364,400
2020-02-19	160.65	161.28	159.65	159.73	64.217	1,580,000
2020-02-18	161.50	161.76	160.46	160.89	64.683	2,317,000
2020-02-14	159.62	160.96	159.62	160.96	64.712	1,548,800

← NewerPage 28 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.