Sempra historical data

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

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

← NewerPage 3 of 21 · 1,255 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.