Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	140.42	141.12	138.17	139.01	55.147	1,794,200
2019-08-22	140.90	141.00	139.17	140.13	55.591	1,792,200
2019-08-21	139.67	140.85	139.61	140.83	55.869	1,966,600
2019-08-20	139.78	140.02	138.75	139.66	55.405	2,870,800
2019-08-19	138.59	140.10	138.02	139.64	55.397	3,122,600
2019-08-16	138.59	139.66	137.85	138.88	55.095	5,195,600
2019-08-15	136.88	139.05	136.59	138.54	54.960	3,126,400
2019-08-14	137.72	139.25	136.71	136.75	54.250	2,589,800
2019-08-13	133.90	138.37	133.90	137.35	54.488	2,526,800
2019-08-12	137.69	138.34	136.07	137.14	54.405	4,125,000
2019-08-09	136.99	138.34	135.78	137.68	54.619	2,240,200
2019-08-08	135.16	137.18	134.47	136.71	54.234	2,614,400
2019-08-07	134.26	135.46	132.62	135.16	53.619	2,625,600
2019-08-06	132.02	134.80	131.47	133.93	53.131	4,394,200
2019-08-05	136.02	136.13	131.32	132.12	52.413	4,584,400
2019-08-02	135.12	137.30	135.12	135.68	53.826	2,745,200
2019-08-01	134.44	136.47	134.32	135.68	53.826	5,040,200
2019-07-31	136.65	137.25	134.56	135.43	53.726	5,373,600
2019-07-30	139.22	139.85	135.75	136.47	54.139	4,788,200
2019-07-29	140.26	140.40	139.00	139.50	55.341	2,947,400
2019-07-26	140.73	141.19	139.93	140.26	55.643	1,492,800
2019-07-25	139.62	140.72	139.34	140.46	55.722	1,640,800
2019-07-24	139.36	139.82	138.09	139.76	55.444	1,732,600
2019-07-23	140.13	140.75	138.90	138.95	55.123	2,312,600
2019-07-22	140.60	141.16	139.64	140.57	55.766	3,678,400
2019-07-19	140.88	141.16	139.67	140.05	55.559	2,746,600
2019-07-18	139.81	141.29	139.36	141.17	56.004	2,535,000
2019-07-17	139.78	140.53	139.34	139.95	55.520	2,722,800
2019-07-16	139.85	140.00	137.87	139.26	55.246	2,143,000
2019-07-15	139.66	140.34	139.17	139.99	55.535	1,858,000
2019-07-12	140.66	141.00	139.28	139.89	55.496	2,250,000
2019-07-11	139.65	140.41	139.03	140.39	55.694	2,077,000
2019-07-10	139.45	140.60	138.95	139.66	55.405	2,326,800
2019-07-09	138.38	139.34	137.55	139.05	55.163	2,186,600
2019-07-08	138.79	139.30	137.66	138.52	54.952	1,869,800
2019-07-05	136.56	138.50	136.04	138.38	54.897	1,503,200
2019-07-03	137.49	138.76	137.26	137.65	54.607	1,661,600
2019-07-02	137.35	138.33	137.35	138.20	54.441	2,079,600
2019-07-01	137.49	137.90	134.75	136.66	53.835	2,244,800
2019-06-28	135.33	137.56	135.31	137.44	54.142	3,825,600
2019-06-27	136.70	137.66	134.92	135.54	53.393	5,664,400
2019-06-26	140.31	140.31	136.81	137.01	53.973	2,222,400
2019-06-25	140.91	141.36	140.06	140.47	55.336	2,345,400
2019-06-24	141.09	141.46	140.44	140.85	55.485	1,713,600
2019-06-21	140.02	141.86	139.58	141.04	55.560	4,180,400
2019-06-20	139.89	140.74	138.65	140.32	55.276	2,097,000
2019-06-19	136.64	139.75	136.01	139.06	54.780	3,044,400
2019-06-18	139.19	139.19	136.24	137.25	54.067	2,305,400
2019-06-17	137.85	138.57	137.39	137.95	54.343	1,931,400
2019-06-14	136.82	138.36	136.46	137.76	54.268	1,895,600
2019-06-13	136.26	136.86	135.46	136.84	53.906	1,820,000
2019-06-12	135.46	136.41	135.04	135.69	53.453	1,954,600
2019-06-11	133.84	134.78	133.59	134.72	53.070	2,427,000
2019-06-10	133.88	134.64	133.07	134.09	52.822	1,655,000
2019-06-07	136.00	136.43	134.37	134.49	52.980	2,628,000
2019-06-06	133.85	135.55	133.50	134.98	53.173	1,984,400
2019-06-05	132.19	134.73	131.74	134.02	52.795	4,846,000
2019-06-04	131.91	132.36	130.52	132.19	52.074	2,234,000
2019-06-03	132.05	132.40	130.58	131.91	51.964	2,783,800
2019-05-31	131.44	132.20	130.75	131.45	51.782	2,655,200

← NewerPage 31 of 79 · 4,732 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.