Sempra historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 93.240 | 94.060 | 92.300 | 92.460 | 91.039 | 3,049,900 |
| 2026-04-24 | 93.910 | 94.080 | 93.080 | 93.200 | 91.768 | 2,724,800 |
| 2026-04-23 | 92.920 | 94.120 | 92.690 | 93.910 | 92.467 | 4,735,500 |
| 2026-04-22 | 93.990 | 94.550 | 92.180 | 92.380 | 90.961 | 2,921,900 |
| 2026-04-21 | 94.500 | 94.580 | 92.720 | 93.150 | 91.719 | 2,975,000 |
| 2026-04-20 | 94.280 | 94.430 | 93.070 | 93.380 | 91.945 | 3,513,400 |
| 2026-04-17 | 95.400 | 95.810 | 92.930 | 94.020 | 92.575 | 4,675,800 |
| 2026-04-16 | 95.220 | 96.050 | 94.660 | 95.790 | 94.318 | 3,611,400 |
| 2026-04-15 | 95.960 | 96.410 | 95.030 | 95.470 | 94.003 | 2,848,800 |
| 2026-04-14 | 96.120 | 96.270 | 95.090 | 96.160 | 94.682 | 3,837,100 |
| 2026-04-13 | 98.650 | 98.770 | 95.380 | 96.230 | 94.751 | 3,231,800 |
| 2026-04-10 | 99.570 | 100.16 | 98.690 | 98.820 | 97.302 | 1,880,400 |
| 2026-04-09 | 98.750 | 101.04 | 98.410 | 99.750 | 98.217 | 2,677,000 |
| 2026-04-08 | 97.710 | 98.890 | 96.270 | 98.880 | 97.361 | 2,888,600 |
| 2026-04-07 | 97.800 | 99.110 | 97.560 | 98.460 | 96.947 | 2,210,200 |
| 2026-04-06 | 98.290 | 98.910 | 97.450 | 98.010 | 96.504 | 3,127,400 |
| 2026-04-02 | 97.340 | 99.280 | 97.020 | 99.200 | 97.676 | 3,555,800 |
| 2026-04-01 | 97.010 | 98.450 | 96.690 | 97.410 | 95.913 | 2,598,000 |
| 2026-03-31 | 97.180 | 97.440 | 96.230 | 97.170 | 95.677 | 4,759,900 |
| 2026-03-30 | 97.320 | 97.610 | 96.200 | 96.580 | 95.096 | 3,303,200 |
| 2026-03-27 | 95.410 | 97.080 | 95.030 | 95.880 | 94.407 | 3,166,600 |
| 2026-03-26 | 94.960 | 96.290 | 94.690 | 95.540 | 94.072 | 3,411,700 |
| 2026-03-25 | 95.680 | 95.960 | 94.450 | 95.320 | 93.855 | 3,699,600 |
| 2026-03-24 | 92.790 | 95.650 | 92.720 | 95.000 | 93.540 | 3,196,600 |
| 2026-03-23 | 93.760 | 94.040 | 92.520 | 93.460 | 92.024 | 3,344,000 |
| 2026-03-20 | 95.440 | 95.800 | 91.160 | 91.720 | 90.311 | 5,703,700 |
| 2026-03-19 | 94.340 | 95.810 | 93.680 | 95.250 | 93.786 | 4,734,300 |
| 2026-03-18 | 95.520 | 96.080 | 95.000 | 95.040 | 92.932 | 3,585,500 |
| 2026-03-17 | 96.970 | 97.000 | 95.810 | 95.940 | 93.812 | 2,949,900 |
| 2026-03-16 | 96.140 | 96.400 | 95.020 | 95.940 | 93.812 | 3,561,800 |
| 2026-03-13 | 94.310 | 95.640 | 94.200 | 95.110 | 93.000 | 2,782,900 |
| 2026-03-12 | 92.420 | 94.130 | 91.950 | 93.190 | 91.123 | 3,699,000 |
| 2026-03-11 | 92.770 | 93.310 | 92.320 | 92.790 | 90.732 | 2,131,700 |
| 2026-03-10 | 93.110 | 94.240 | 92.570 | 92.970 | 90.908 | 4,533,200 |
| 2026-03-09 | 92.070 | 93.770 | 90.820 | 93.510 | 91.436 | 4,064,800 |
| 2026-03-06 | 92.480 | 93.260 | 91.180 | 92.630 | 90.575 | 3,595,100 |
| 2026-03-05 | 94.750 | 94.810 | 92.880 | 93.940 | 91.856 | 3,905,400 |
| 2026-03-04 | 96.210 | 96.240 | 94.550 | 95.390 | 93.274 | 2,470,300 |
| 2026-03-03 | 94.120 | 95.940 | 92.790 | 95.360 | 93.245 | 3,245,800 |
| 2026-03-02 | 96.130 | 96.450 | 95.160 | 95.670 | 93.548 | 3,064,200 |
| 2026-02-27 | 96.180 | 96.450 | 94.610 | 96.270 | 94.135 | 4,816,300 |
| 2026-02-26 | 95.770 | 97.450 | 94.010 | 95.200 | 93.088 | 4,950,900 |
| 2026-02-25 | 93.780 | 94.790 | 92.840 | 94.500 | 92.404 | 4,172,200 |
| 2026-02-24 | 93.660 | 94.370 | 92.250 | 93.970 | 91.886 | 2,976,400 |
| 2026-02-23 | 93.460 | 94.810 | 93.050 | 93.600 | 91.524 | 2,930,700 |
| 2026-02-20 | 93.610 | 93.610 | 92.490 | 93.550 | 91.475 | 3,255,500 |
| 2026-02-19 | 91.850 | 93.090 | 91.620 | 92.970 | 90.908 | 2,402,900 |
| 2026-02-18 | 93.020 | 93.850 | 91.580 | 91.730 | 89.695 | 3,420,700 |
| 2026-02-17 | 95.170 | 95.500 | 92.800 | 92.940 | 90.878 | 3,342,100 |
| 2026-02-13 | 92.630 | 95.740 | 91.940 | 94.780 | 92.678 | 6,225,100 |
| 2026-02-12 | 91.480 | 93.360 | 91.210 | 92.790 | 90.732 | 4,902,300 |
| 2026-02-11 | 90.610 | 91.210 | 89.780 | 91.180 | 89.157 | 3,670,300 |
| 2026-02-10 | 87.900 | 90.060 | 87.330 | 89.700 | 87.710 | 4,143,400 |
| 2026-02-09 | 87.470 | 88.040 | 86.180 | 87.480 | 85.539 | 3,696,300 |
| 2026-02-06 | 87.550 | 88.080 | 86.210 | 87.360 | 85.422 | 4,775,500 |
| 2026-02-05 | 86.000 | 87.110 | 85.630 | 86.660 | 84.738 | 4,490,000 |
| 2026-02-04 | 87.520 | 87.700 | 86.380 | 86.630 | 84.708 | 4,110,000 |
| 2026-02-03 | 85.880 | 87.140 | 85.790 | 87.000 | 85.070 | 5,622,700 |
| 2026-02-02 | 87.000 | 87.750 | 85.790 | 86.220 | 84.307 | 3,788,500 |
| 2026-01-30 | 87.080 | 87.750 | 86.220 | 87.010 | 85.080 | 8,028,000 |
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.