Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	145.31	146.28	144.57	146.13	58.374	2,614,600
2019-11-14	147.21	147.68	144.96	145.47	58.111	3,112,800
2019-11-13	145.19	147.24	144.70	146.85	58.662	2,523,600
2019-11-12	142.71	145.12	142.61	144.93	57.895	5,074,400
2019-11-11	142.21	142.48	141.42	142.33	56.856	1,694,000
2019-11-08	141.68	142.86	141.51	142.12	56.772	1,768,000
2019-11-07	142.68	142.86	141.08	142.11	56.768	2,867,600
2019-11-06	143.35	144.00	142.26	143.22	57.212	2,896,200
2019-11-05	145.20	145.29	142.98	143.35	57.264	4,227,600
2019-11-04	147.30	147.30	144.92	145.84	58.258	2,981,800
2019-11-01	146.02	148.47	145.22	147.29	58.838	5,793,000
2019-10-31	142.06	144.57	141.54	144.51	57.727	5,677,800
2019-10-30	141.25	142.00	140.34	141.56	56.549	5,690,600
2019-10-29	141.20	141.58	140.81	141.20	56.405	6,160,200
2019-10-28	142.90	143.21	140.91	141.17	56.393	7,719,800
2019-10-25	148.51	148.51	143.42	143.97	57.511	6,386,200
2019-10-24	147.91	148.90	147.44	148.06	59.145	3,439,200
2019-10-23	147.25	148.00	146.46	148.00	59.121	1,940,600
2019-10-22	146.68	147.68	146.58	146.88	58.674	1,883,000
2019-10-21	146.18	146.57	145.25	146.48	58.514	2,007,800
2019-10-18	144.99	146.93	144.63	146.23	58.414	3,994,000
2019-10-17	144.85	145.46	144.53	144.96	57.907	1,844,000
2019-10-16	144.86	145.04	143.54	144.85	57.863	2,544,000
2019-10-15	145.57	145.83	144.30	145.00	57.923	2,058,200
2019-10-14	146.04	146.92	144.79	145.43	58.095	1,941,400
2019-10-11	146.23	146.50	145.29	145.49	58.119	1,850,000
2019-10-10	146.40	147.06	145.42	146.41	58.486	2,054,400
2019-10-09	146.22	147.42	145.97	146.64	58.578	1,602,200
2019-10-08	146.28	146.82	144.50	145.91	58.286	2,479,800
2019-10-07	146.93	147.07	146.00	146.43	58.494	2,038,600
2019-10-04	145.86	147.38	145.27	147.23	58.814	1,975,800
2019-10-03	144.02	145.73	143.55	145.66	58.187	4,023,400
2019-10-02	145.40	146.08	143.32	143.73	57.416	3,146,000
2019-10-01	147.43	148.04	146.08	146.08	58.354	2,713,800
2019-09-30	145.41	148.14	144.48	147.61	58.966	5,027,600
2019-09-27	145.07	145.07	143.45	144.48	57.715	3,558,000
2019-09-26	144.47	145.08	143.50	144.73	57.815	3,427,800
2019-09-25	144.10	144.21	142.66	144.01	57.527	1,908,200
2019-09-24	142.78	144.58	141.87	144.24	57.619	2,369,600
2019-09-23	141.92	142.63	141.72	141.87	56.673	2,537,200
2019-09-20	141.25	142.79	140.76	142.22	56.812	4,704,800
2019-09-19	139.98	140.89	139.03	140.81	56.249	3,255,200
2019-09-18	143.73	143.90	140.02	140.20	55.619	6,213,400
2019-09-17	142.08	143.90	141.64	143.04	56.745	2,842,800
2019-09-16	142.02	142.07	140.92	141.75	56.234	2,994,800
2019-09-13	143.02	144.23	141.54	141.70	56.214	2,323,200
2019-09-12	144.07	144.26	142.76	143.66	56.991	2,855,000
2019-09-11	141.54	143.94	140.82	143.26	56.833	2,646,200
2019-09-10	140.97	141.99	140.16	141.77	56.242	2,506,600
2019-09-09	141.58	141.65	140.78	141.01	55.940	2,336,800
2019-09-06	142.40	142.96	141.55	142.00	56.333	1,848,200
2019-09-05	142.94	143.68	141.16	141.83	56.265	2,406,600
2019-09-04	144.07	144.93	143.18	144.00	57.126	1,658,600
2019-09-03	141.43	143.58	141.27	143.50	56.928	2,298,400
2019-08-30	142.91	142.91	141.32	141.63	56.186	2,080,600
2019-08-29	142.33	142.66	141.64	142.24	56.428	2,888,600
2019-08-28	141.57	142.15	141.01	142.00	56.333	2,432,800
2019-08-27	142.50	142.86	141.03	141.43	56.107	3,266,800
2019-08-26	139.07	141.92	138.99	141.79	56.250	2,565,400
2019-08-23	140.42	141.12	138.17	139.01	55.147	1,794,200

← NewerPage 30 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.