Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	91.700	92.740	90.170	92.580	89.871	2,649,200
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
2025-10-17	91.250	91.640	90.580	91.290	88.619	2,978,800
2025-10-16	92.250	92.940	90.960	91.140	88.473	2,674,100
2025-10-15	91.730	92.650	91.510	92.290	89.589	3,066,400
2025-10-14	90.870	91.600	90.200	91.330	88.657	3,087,600
2025-10-13	90.370	91.720	89.990	91.170	88.502	3,035,900
2025-10-10	92.110	92.500	90.100	90.200	87.560	3,899,600
2025-10-09	93.880	94.500	91.320	91.640	88.958	4,104,000
2025-10-08	94.130	95.720	93.360	93.360	90.628	4,820,700
2025-10-07	93.620	94.050	92.500	94.010	91.259	4,738,800
2025-10-06	91.500	92.490	91.220	92.460	89.754	2,863,100
2025-10-03	89.490	91.990	89.100	91.440	88.764	4,127,000
2025-10-02	88.750	89.690	88.430	89.280	86.667	3,580,300
2025-10-01	89.450	89.630	88.820	89.260	86.648	2,586,900
2025-09-30	89.610	90.530	89.160	89.980	86.721	3,512,400
2025-09-29	88.810	89.800	88.290	89.700	86.451	3,930,600
2025-09-26	86.810	88.660	86.500	88.590	85.381	3,494,900
2025-09-25	87.170	87.650	86.060	86.490	83.357	3,868,500
2025-09-24	86.410	87.360	86.120	87.280	84.119	4,580,500
2025-09-23	85.000	86.800	83.710	86.050	82.933	7,570,800
2025-09-22	82.570	83.000	81.980	82.370	79.386	6,043,700
2025-09-19	82.960	83.580	82.370	83.200	80.186	9,015,600
2025-09-18	82.320	82.930	81.720	82.480	79.492	5,866,300
2025-09-17	83.270	84.000	82.570	82.650	79.656	6,866,000
2025-09-16	83.200	83.600	82.570	82.700	79.704	4,362,900
2025-09-15	84.030	85.220	83.320	83.390	80.369	5,775,400
2025-09-12	83.300	84.320	83.110	83.940	80.900	3,204,800
2025-09-11	82.000	83.580	81.750	83.470	80.447	4,779,600
2025-09-10	80.380	82.210	80.220	82.010	79.039	3,727,700
2025-09-09	79.150	80.820	79.150	80.320	77.411	4,025,600
2025-09-08	81.400	81.400	78.970	79.410	76.534	4,818,200
2025-09-05	82.070	82.370	80.460	81.110	78.172	4,311,500
2025-09-04	82.600	82.980	81.280	82.120	79.145	3,601,800
2025-09-03	82.450	82.970	81.360	82.230	79.251	3,238,900
2025-09-02	82.000	83.240	81.580	82.890	79.888	4,127,400
2025-08-29	81.110	83.360	81.040	82.560	79.570	3,485,200
2025-08-28	82.260	82.330	81.310	81.440	78.490	2,535,000
2025-08-27	81.890	82.470	81.830	82.260	79.280	3,708,700
2025-08-26	81.440	82.530	81.150	81.780	78.818	3,964,100
2025-08-25	82.160	82.460	81.500	81.690	78.731	2,268,800
2025-08-22	81.890	83.020	81.200	82.900	79.897	2,489,200
2025-08-21	82.340	82.710	81.110	81.130	78.191	3,398,600
2025-08-20	82.890	83.440	82.140	82.400	79.415	2,838,400
2025-08-19	81.160	82.810	81.160	82.650	79.656	3,136,800
2025-08-18	81.130	81.450	80.550	80.990	78.056	2,118,800
2025-08-15	81.750	81.950	80.980	81.230	78.288	4,067,200
2025-08-14	81.890	82.520	81.360	81.880	78.914	2,775,400
2025-08-13	82.290	82.650	81.580	82.220	79.242	3,159,000
2025-08-12	81.040	82.120	80.720	82.090	79.117	2,601,000
2025-08-11	81.750	81.990	80.390	80.900	77.970	3,906,500

← NewerPage 5 of 21 · 1,256 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.