Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	116.82	118.88	116.52	116.86	45.299	3,067,600
2018-12-03	114.71	116.47	114.41	116.45	45.140	3,982,200
2018-11-30	112.93	115.35	112.61	115.22	44.663	6,534,200
2018-11-29	113.20	114.62	112.36	112.67	43.674	2,343,800
2018-11-28	113.02	113.78	112.56	113.24	43.895	2,634,400
2018-11-27	112.26	113.10	111.81	112.69	43.682	2,970,000
2018-11-26	112.14	112.79	111.30	112.04	43.430	2,730,200
2018-11-23	111.91	112.66	111.51	112.11	43.457	2,572,600
2018-11-21	113.71	113.85	111.62	112.01	43.419	2,725,400
2018-11-20	115.76	115.94	113.57	113.93	44.163	3,912,400
2018-11-19	114.79	115.56	114.05	115.24	44.671	2,934,800
2018-11-16	113.49	115.34	112.00	114.87	44.527	7,329,200
2018-11-15	112.74	112.74	110.33	110.98	43.019	5,295,200
2018-11-14	116.03	116.29	112.53	112.76	43.709	5,380,600
2018-11-13	115.17	116.23	114.70	116.01	44.969	3,552,600
2018-11-12	116.36	116.68	114.69	115.40	44.733	5,795,200
2018-11-09	117.95	118.11	115.40	116.70	45.237	5,051,200
2018-11-08	117.65	118.80	116.41	117.97	45.729	3,960,200
2018-11-07	114.93	117.96	114.01	117.56	45.570	5,160,200
2018-11-06	112.54	113.70	111.93	113.20	43.880	3,463,200
2018-11-05	109.36	112.57	109.23	112.57	43.636	3,675,600
2018-11-02	110.14	110.95	108.64	109.05	42.271	5,134,200
2018-11-01	110.31	110.56	109.14	110.05	42.659	4,604,400
2018-10-31	110.96	111.91	109.81	110.12	42.686	4,229,600
2018-10-30	112.99	113.26	110.52	111.80	43.337	4,401,200
2018-10-29	112.94	114.10	111.87	112.54	43.624	3,509,800
2018-10-26	115.46	116.03	111.76	112.81	43.729	2,648,000
2018-10-25	115.55	115.79	114.01	115.04	44.593	3,142,600
2018-10-24	114.40	116.61	112.60	115.90	44.926	3,052,200
2018-10-23	115.75	116.32	113.85	114.19	44.264	2,392,000
2018-10-22	116.88	117.07	115.51	115.62	44.818	2,574,400
2018-10-19	115.64	117.11	115.40	116.61	45.202	5,389,600
2018-10-18	116.80	116.92	115.40	115.91	44.930	4,196,000
2018-10-17	115.53	116.34	114.56	115.30	44.694	1,936,600
2018-10-16	115.00	116.70	114.32	115.76	44.872	2,349,800
2018-10-15	114.87	115.88	114.58	115.10	44.616	2,899,800
2018-10-12	114.82	115.36	113.60	115.03	44.589	2,260,400
2018-10-11	116.43	116.49	113.66	114.47	44.372	3,517,800
2018-10-10	116.18	117.89	115.39	115.46	44.756	4,175,000
2018-10-09	116.79	117.15	115.35	116.40	45.120	4,010,800
2018-10-08	116.79	117.28	115.96	116.55	45.178	2,327,200
2018-10-05	115.00	116.54	114.98	116.20	45.043	2,677,600
2018-10-04	114.23	114.96	113.20	114.89	44.535	2,566,800
2018-10-03	115.85	116.55	113.67	114.62	44.430	3,061,800
2018-10-02	114.34	115.82	113.99	115.74	44.864	2,843,200
2018-10-01	113.49	114.32	113.08	113.83	44.124	3,602,000
2018-09-28	112.34	113.96	112.34	113.75	44.093	5,380,400
2018-09-27	111.19	112.77	110.99	112.00	43.415	4,531,000
2018-09-26	112.57	113.37	111.02	111.06	43.050	4,145,000
2018-09-25	113.28	113.51	112.32	112.47	43.597	4,952,600
2018-09-24	114.81	115.30	113.19	113.58	44.027	3,296,400
2018-09-21	114.50	115.98	114.50	115.21	44.659	10,613,800
2018-09-20	114.75	114.86	113.54	114.32	44.314	3,542,600
2018-09-19	117.34	117.34	114.27	115.14	44.285	4,314,200
2018-09-18	120.00	120.00	117.02	117.27	45.104	5,303,200
2018-09-17	118.94	119.72	117.97	118.87	45.720	2,211,800
2018-09-14	118.12	127.22	117.13	118.73	45.666	5,254,200
2018-09-13	117.84	119.06	117.19	118.67	45.643	2,751,400
2018-09-12	117.17	118.29	116.90	117.78	45.300	3,893,000
2018-09-11	117.69	118.20	116.08	117.22	45.085	3,930,200

← NewerPage 34 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.