Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	87.470	87.740	86.010	87.100	85.168	5,638,800
2026-01-28	87.110	87.720	86.320	86.780	84.855	5,611,900
2026-01-27	86.680	87.560	86.100	87.110	85.178	3,798,000
2026-01-26	86.220	87.410	86.150	86.700	84.777	5,039,700
2026-01-23	85.780	86.750	85.390	85.940	84.034	4,797,100
2026-01-22	86.490	87.120	85.270	85.750	83.848	6,330,500
2026-01-21	88.800	88.990	83.910	85.980	84.073	11,182,300
2026-01-20	92.110	92.290	87.900	88.430	86.468	6,771,500
2026-01-16	91.230	92.570	90.750	92.550	90.497	2,116,700
2026-01-15	91.580	92.240	91.290	91.570	89.539	2,176,000
2026-01-14	90.270	91.660	90.050	91.320	89.294	3,230,600
2026-01-13	89.000	90.470	88.500	90.290	88.287	2,173,200
2026-01-12	88.490	89.740	88.340	89.100	87.124	2,117,200
2026-01-09	88.480	89.130	88.090	88.820	86.850	2,809,300
2026-01-08	86.100	88.520	86.080	88.030	86.077	3,374,800
2026-01-07	87.950	88.280	85.810	86.360	84.444	2,492,800
2026-01-06	87.580	87.910	86.850	87.700	85.755	2,921,500
2026-01-05	89.450	89.450	86.500	87.540	85.598	2,954,100
2026-01-02	88.720	89.920	87.840	89.710	87.720	1,996,000
2025-12-31	89.090	89.570	88.110	88.290	86.332	2,039,900
2025-12-30	88.890	89.170	88.480	89.090	87.114	1,662,200
2025-12-29	88.690	89.460	88.690	88.910	86.938	2,002,700
2025-12-26	88.850	89.150	88.310	88.610	86.644	1,087,600
2025-12-24	88.800	89.020	88.380	88.840	86.869	1,191,800
2025-12-23	88.000	88.890	87.610	88.680	86.713	3,207,400
2025-12-22	87.040	88.150	86.560	88.090	86.136	2,794,600
2025-12-19	87.390	88.380	86.870	86.940	85.011	6,173,800
2025-12-18	87.720	87.950	87.110	87.250	85.315	4,716,000
2025-12-17	87.510	88.170	86.240	86.780	84.855	5,368,900
2025-12-16	88.040	88.470	86.860	87.910	85.960	3,321,200
2025-12-15	89.510	89.510	87.060	88.590	86.625	3,620,300
2025-12-12	89.120	89.520	87.940	88.490	86.527	2,424,100
2025-12-11	88.210	89.230	87.950	88.970	86.996	2,913,800
2025-12-10	88.220	89.290	87.910	89.070	86.464	5,688,700
2025-12-09	88.630	89.180	88.090	88.320	85.735	2,656,100
2025-12-08	90.530	90.580	87.850	88.160	85.580	4,131,100
2025-12-05	90.220	91.120	89.770	90.660	88.007	3,395,000
2025-12-04	90.450	91.420	89.800	90.070	87.434	5,004,200
2025-12-03	91.080	91.130	90.310	90.730	88.075	2,526,900
2025-12-02	91.640	91.750	90.260	90.950	88.289	3,406,300
2025-12-01	93.880	94.280	91.370	91.500	88.822	4,579,100
2025-11-28	93.770	94.730	93.160	94.720	91.948	1,281,200
2025-11-26	92.990	94.000	92.620	93.790	91.045	2,725,200
2025-11-25	93.910	93.910	92.340	92.470	89.764	3,382,200
2025-11-24	92.500	95.050	91.970	93.910	91.162	13,195,700
2025-11-21	91.310	92.860	90.540	92.500	89.793	4,634,900
2025-11-20	91.810	92.820	90.670	90.710	88.056	2,573,700
2025-11-19	91.900	92.010	90.990	91.020	88.356	3,566,900
2025-11-18	91.900	92.350	90.660	91.600	88.919	3,882,400
2025-11-17	92.380	92.750	91.120	92.200	89.502	5,119,400
2025-11-14	93.330	93.350	91.490	92.000	89.308	4,475,200
2025-11-13	92.230	93.610	90.380	92.220	89.521	5,611,200
2025-11-12	93.320	93.900	91.900	92.470	89.764	2,946,000
2025-11-11	93.030	93.840	92.320	93.530	90.793	3,201,000
2025-11-10	93.950	94.130	92.490	92.940	90.220	3,807,500
2025-11-07	93.070	93.950	91.880	93.720	90.977	3,505,800
2025-11-06	92.450	93.770	92.430	92.780	90.065	2,659,500
2025-11-05	93.330	94.750	90.840	92.390	89.686	6,589,900
2025-11-04	92.300	92.960	91.700	92.480	89.774	2,848,900
2025-11-03	91.700	92.740	90.170	92.580	89.871	2,649,200

← NewerPage 4 of 79 · 4,728 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.