Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	158.79	159.79	157.77	159.00	63.924	2,522,200
2020-02-12	157.91	159.30	157.57	158.89	63.879	1,651,800
2020-02-11	158.53	159.58	158.12	158.56	63.747	1,355,800
2020-02-10	158.69	159.25	157.60	157.98	63.513	1,770,200
2020-02-07	160.66	161.08	158.36	158.59	63.759	2,501,400
2020-02-06	159.34	161.24	158.63	160.50	64.527	2,688,200
2020-02-05	158.94	160.32	158.53	159.05	63.944	1,953,600
2020-02-04	160.68	161.66	158.78	158.97	63.912	2,844,000
2020-02-03	161.29	161.87	160.55	161.06	64.752	1,917,000
2020-01-31	160.55	161.20	159.57	160.64	64.583	3,834,800
2020-01-30	158.77	161.38	158.37	161.13	64.780	1,858,000
2020-01-29	159.47	159.81	158.20	158.68	63.795	1,924,200
2020-01-28	158.95	159.95	158.55	159.82	64.253	2,001,400
2020-01-27	159.15	160.20	157.86	158.54	63.739	1,898,200
2020-01-24	159.79	160.51	159.01	159.76	64.229	1,962,200
2020-01-23	157.45	160.18	157.06	160.06	64.350	3,067,000
2020-01-22	158.18	158.81	157.08	157.55	63.341	1,799,400
2020-01-21	157.02	158.12	156.42	157.96	63.505	3,016,200
2020-01-17	155.48	157.30	155.14	157.20	63.200	2,891,400
2020-01-16	154.52	155.98	154.28	155.18	62.388	2,856,000
2020-01-15	151.78	154.47	151.78	154.14	61.970	2,060,600
2020-01-14	151.25	151.93	150.39	151.22	60.796	2,682,800
2020-01-13	149.80	151.80	149.75	151.17	60.776	1,936,600
2020-01-10	149.25	150.30	149.13	149.76	60.209	2,288,200
2020-01-09	149.76	150.22	148.55	148.82	59.831	2,238,800
2020-01-08	149.33	150.48	149.01	149.90	60.265	2,510,000
2020-01-07	148.35	149.32	147.61	148.88	59.855	2,421,200
2020-01-06	147.74	149.14	147.74	149.00	59.903	2,214,400
2020-01-03	148.79	149.43	147.67	147.76	59.405	2,529,800
2020-01-02	151.33	151.49	148.48	149.12	59.951	2,524,200
2019-12-31	151.17	151.83	150.78	151.48	60.900	2,006,000
2019-12-30	150.85	151.14	150.15	151.05	60.727	2,184,600
2019-12-27	150.73	151.06	150.22	150.87	60.655	1,464,000
2019-12-26	151.53	151.74	150.99	151.62	60.567	1,596,200
2019-12-24	150.57	151.06	150.07	150.65	60.180	1,084,800
2019-12-23	151.98	151.98	150.21	150.56	60.144	2,964,400
2019-12-20	154.26	154.47	151.25	151.38	60.472	9,206,400
2019-12-19	151.56	152.26	151.12	152.03	60.731	2,780,000
2019-12-18	150.15	151.84	149.44	151.64	60.575	3,410,600
2019-12-17	150.75	151.67	149.84	150.12	59.968	2,507,400
2019-12-16	149.05	150.79	148.71	150.64	60.176	3,416,200
2019-12-13	146.57	149.07	146.38	148.78	59.433	3,218,200
2019-12-12	148.53	148.89	146.50	146.89	58.678	5,294,800
2019-12-11	147.18	148.80	147.08	148.77	59.429	3,375,200
2019-12-10	146.19	147.92	145.91	147.48	58.914	4,140,400
2019-12-09	145.93	146.32	145.19	145.83	58.254	3,793,800
2019-12-06	147.25	147.79	145.79	145.84	58.258	3,726,600
2019-12-05	147.29	147.53	146.72	147.39	58.878	1,674,600
2019-12-04	147.11	147.77	146.59	147.58	58.954	2,845,600
2019-12-03	146.80	147.94	146.49	147.92	59.089	1,782,200
2019-12-02	146.37	147.01	144.67	146.41	58.486	2,005,600
2019-11-29	147.82	148.33	146.93	147.27	58.830	968,600
2019-11-27	147.05	147.68	146.57	147.56	58.946	1,626,000
2019-11-26	147.18	147.53	146.18	146.89	58.678	4,523,400
2019-11-25	146.70	147.78	146.12	146.37	58.470	1,922,800
2019-11-22	146.82	147.51	146.05	146.60	58.562	1,866,000
2019-11-21	147.72	148.02	146.37	146.80	58.642	1,823,600
2019-11-20	147.33	148.40	146.28	147.86	59.065	1,630,000
2019-11-19	147.47	148.17	146.49	147.21	58.806	3,264,600
2019-11-18	146.63	148.66	145.94	147.63	58.974	3,619,800

← NewerPage 29 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.