Sempra historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 82.470 | 83.500 | 81.050 | 81.710 | 78.750 | 3,605,000 |
| 2025-08-07 | 81.490 | 83.240 | 81.000 | 82.590 | 79.598 | 5,962,200 |
| 2025-08-06 | 82.430 | 82.920 | 80.890 | 81.150 | 78.211 | 4,807,300 |
| 2025-08-05 | 83.250 | 83.260 | 80.650 | 82.370 | 79.386 | 5,165,600 |
| 2025-08-04 | 81.540 | 83.490 | 81.400 | 82.980 | 79.974 | 4,358,600 |
| 2025-08-01 | 81.660 | 81.780 | 80.450 | 80.970 | 78.037 | 2,661,700 |
| 2025-07-31 | 80.770 | 82.150 | 80.770 | 81.680 | 78.721 | 3,631,900 |
| 2025-07-30 | 81.450 | 81.950 | 80.660 | 81.180 | 78.240 | 3,690,900 |
| 2025-07-29 | 80.750 | 81.430 | 80.550 | 81.150 | 78.211 | 4,314,400 |
| 2025-07-28 | 80.720 | 80.740 | 79.820 | 80.310 | 77.401 | 2,973,100 |
| 2025-07-25 | 80.520 | 80.970 | 79.900 | 80.820 | 77.893 | 2,138,000 |
| 2025-07-24 | 79.420 | 80.840 | 79.200 | 80.460 | 77.546 | 2,957,600 |
| 2025-07-23 | 80.000 | 80.490 | 78.710 | 79.380 | 76.505 | 3,203,900 |
| 2025-07-22 | 78.300 | 79.830 | 78.210 | 79.800 | 76.910 | 3,399,800 |
| 2025-07-21 | 78.280 | 78.830 | 77.870 | 78.570 | 75.724 | 3,046,000 |
| 2025-07-18 | 76.500 | 78.460 | 76.440 | 78.250 | 75.416 | 3,637,300 |
| 2025-07-17 | 74.990 | 76.400 | 74.830 | 76.290 | 73.527 | 2,227,000 |
| 2025-07-16 | 74.140 | 75.460 | 73.990 | 75.240 | 72.515 | 3,596,600 |
| 2025-07-15 | 74.590 | 74.750 | 73.850 | 74.140 | 71.455 | 2,823,800 |
| 2025-07-14 | 74.500 | 75.080 | 73.970 | 74.550 | 71.850 | 2,345,900 |
| 2025-07-11 | 74.070 | 75.020 | 73.840 | 74.560 | 71.859 | 2,819,300 |
| 2025-07-10 | 73.840 | 75.050 | 73.830 | 74.900 | 72.187 | 2,638,000 |
| 2025-07-09 | 74.570 | 74.830 | 73.180 | 74.490 | 71.792 | 5,035,900 |
| 2025-07-08 | 74.020 | 74.700 | 73.340 | 74.320 | 71.628 | 4,352,200 |
| 2025-07-07 | 74.890 | 75.310 | 74.100 | 74.390 | 71.695 | 2,207,200 |
| 2025-07-03 | 74.730 | 75.340 | 74.300 | 75.120 | 72.399 | 1,972,700 |
| 2025-07-02 | 75.900 | 76.070 | 74.550 | 74.820 | 72.110 | 3,303,800 |
| 2025-07-01 | 75.530 | 76.920 | 75.190 | 76.180 | 73.421 | 3,780,700 |
| 2025-06-30 | 75.300 | 75.830 | 74.950 | 75.770 | 73.025 | 3,815,900 |
| 2025-06-27 | 75.080 | 75.900 | 74.750 | 75.360 | 72.630 | 5,966,300 |
| 2025-06-26 | 74.460 | 74.950 | 73.610 | 74.940 | 72.226 | 5,365,400 |
| 2025-06-25 | 75.580 | 75.900 | 74.780 | 75.020 | 71.681 | 2,443,600 |
| 2025-06-24 | 75.790 | 76.370 | 75.390 | 76.090 | 72.703 | 3,358,700 |
| 2025-06-23 | 74.400 | 75.860 | 74.180 | 75.790 | 72.417 | 5,506,200 |
| 2025-06-20 | 74.600 | 75.360 | 73.920 | 74.060 | 70.764 | 10,288,000 |
| 2025-06-18 | 74.200 | 75.070 | 73.830 | 74.390 | 71.079 | 3,257,800 |
| 2025-06-17 | 73.490 | 74.280 | 73.060 | 74.080 | 70.783 | 4,107,300 |
| 2025-06-16 | 74.830 | 75.050 | 73.390 | 73.780 | 70.496 | 3,553,100 |
| 2025-06-13 | 76.060 | 76.280 | 73.590 | 74.080 | 70.783 | 3,855,100 |
| 2025-06-12 | 75.680 | 76.310 | 75.550 | 76.230 | 72.837 | 2,698,800 |
| 2025-06-11 | 76.070 | 76.440 | 75.590 | 75.980 | 72.598 | 3,042,300 |
| 2025-06-10 | 74.930 | 76.170 | 74.840 | 75.970 | 72.589 | 3,772,600 |
| 2025-06-09 | 76.740 | 77.090 | 74.430 | 74.690 | 71.366 | 6,237,000 |
| 2025-06-06 | 76.610 | 76.900 | 75.840 | 76.850 | 73.430 | 2,882,700 |
| 2025-06-05 | 76.450 | 76.720 | 75.750 | 75.950 | 72.570 | 2,616,900 |
| 2025-06-04 | 77.640 | 77.750 | 76.360 | 76.430 | 73.028 | 3,170,700 |
| 2025-06-03 | 78.000 | 78.010 | 76.710 | 77.790 | 74.328 | 3,455,100 |
| 2025-06-02 | 77.880 | 78.590 | 77.500 | 78.020 | 74.547 | 3,250,000 |
| 2025-05-30 | 77.510 | 78.810 | 77.370 | 78.590 | 75.092 | 8,580,600 |
| 2025-05-29 | 77.550 | 77.970 | 77.110 | 77.950 | 74.481 | 2,308,600 |
| 2025-05-28 | 78.780 | 79.240 | 77.020 | 77.500 | 74.051 | 3,124,800 |
| 2025-05-27 | 78.790 | 79.250 | 78.000 | 78.910 | 75.398 | 2,903,000 |
| 2025-05-23 | 76.790 | 77.780 | 76.140 | 77.690 | 74.232 | 3,272,400 |
| 2025-05-22 | 76.410 | 77.170 | 75.720 | 76.750 | 73.334 | 3,269,700 |
| 2025-05-21 | 78.000 | 78.570 | 76.800 | 76.830 | 73.410 | 3,521,500 |
| 2025-05-20 | 78.760 | 78.980 | 78.100 | 78.230 | 74.748 | 3,435,100 |
| 2025-05-19 | 77.390 | 78.470 | 77.120 | 78.430 | 74.939 | 4,004,600 |
| 2025-05-16 | 76.670 | 77.680 | 76.010 | 77.610 | 74.156 | 3,336,900 |
| 2025-05-15 | 75.000 | 76.680 | 75.000 | 76.470 | 73.066 | 2,895,800 |
| 2025-05-14 | 75.080 | 75.090 | 73.330 | 74.860 | 71.528 | 4,989,200 |
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.