Sempra historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 91.690 | 92.450 | 91.030 | 91.940 | 89.250 | 3,027,400 |
| 2025-10-30 | 92.490 | 93.220 | 92.280 | 92.440 | 89.735 | 2,064,100 |
| 2025-10-29 | 92.260 | 93.060 | 91.670 | 92.200 | 89.502 | 2,200,500 |
| 2025-10-28 | 93.870 | 93.870 | 92.160 | 92.550 | 89.842 | 2,407,300 |
| 2025-10-27 | 92.830 | 93.320 | 92.050 | 93.170 | 90.444 | 2,568,300 |
| 2025-10-24 | 92.300 | 92.930 | 92.120 | 92.780 | 90.065 | 1,876,700 |
| 2025-10-23 | 92.630 | 92.990 | 91.380 | 91.810 | 89.123 | 1,910,300 |
| 2025-10-22 | 93.090 | 93.240 | 91.380 | 92.060 | 89.366 | 3,320,100 |
| 2025-10-21 | 93.200 | 93.580 | 91.650 | 92.290 | 89.589 | 2,722,400 |
| 2025-10-20 | 92.350 | 93.660 | 91.850 | 92.720 | 90.007 | 3,444,300 |
← NewerPage 5 of 5 · 250 trading days
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.