Sempra historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 75.470 | 76.600 | 75.040 | 75.130 | 71.786 | 4,249,900 |
| 2025-05-12 | 76.140 | 76.140 | 74.810 | 75.670 | 72.302 | 4,194,000 |
| 2025-05-09 | 75.260 | 76.340 | 74.840 | 75.420 | 72.063 | 3,066,400 |
| 2025-05-08 | 75.900 | 77.580 | 75.560 | 75.770 | 72.398 | 4,031,900 |
| 2025-05-07 | 74.860 | 76.300 | 74.520 | 75.860 | 72.484 | 4,619,200 |
| 2025-05-06 | 75.040 | 76.050 | 74.450 | 75.070 | 71.729 | 3,108,900 |
| 2025-05-05 | 75.100 | 75.740 | 74.550 | 75.360 | 72.006 | 3,187,900 |
| 2025-05-02 | 75.100 | 76.040 | 74.810 | 75.470 | 72.111 | 2,830,800 |
| 2025-05-01 | 74.380 | 75.220 | 73.440 | 74.700 | 71.375 | 3,306,000 |
| 2025-04-30 | 74.940 | 75.080 | 72.990 | 74.270 | 70.964 | 4,419,700 |
| 2025-04-29 | 75.310 | 76.060 | 75.140 | 75.350 | 71.996 | 3,507,500 |
| 2025-04-28 | 74.790 | 75.920 | 74.310 | 75.600 | 72.235 | 4,817,800 |
| 2025-04-25 | 74.540 | 75.230 | 74.210 | 74.680 | 71.356 | 4,123,000 |
| 2025-04-24 | 73.210 | 74.760 | 72.710 | 74.520 | 71.203 | 4,021,500 |
| 2025-04-23 | 73.060 | 74.250 | 72.560 | 73.310 | 70.047 | 4,060,500 |
| 2025-04-22 | 71.350 | 72.450 | 70.950 | 72.310 | 69.092 | 4,966,500 |
| 2025-04-21 | 70.530 | 71.070 | 69.080 | 70.460 | 67.324 | 5,086,200 |
| 2025-04-17 | 70.760 | 71.960 | 70.220 | 71.120 | 67.955 | 3,595,100 |
| 2025-04-16 | 69.980 | 71.260 | 69.700 | 70.390 | 67.257 | 3,027,800 |
| 2025-04-15 | 69.870 | 70.530 | 69.660 | 70.220 | 67.095 | 3,187,300 |
| 2025-04-14 | 69.190 | 70.140 | 68.580 | 69.730 | 66.626 | 3,742,300 |
| 2025-04-11 | 67.030 | 68.620 | 65.650 | 68.310 | 65.270 | 4,169,500 |
| 2025-04-10 | 67.150 | 67.870 | 65.070 | 66.900 | 63.922 | 6,830,400 |
| 2025-04-09 | 63.390 | 68.310 | 62.380 | 68.060 | 65.031 | 5,983,900 |
| 2025-04-08 | 65.850 | 66.500 | 62.660 | 63.780 | 60.941 | 5,639,200 |
| 2025-04-07 | 64.600 | 66.420 | 61.900 | 63.910 | 61.066 | 9,770,500 |
| 2025-04-04 | 70.230 | 70.450 | 65.360 | 65.880 | 62.948 | 6,652,200 |
| 2025-04-03 | 72.160 | 73.420 | 70.650 | 70.730 | 67.582 | 6,681,100 |
| 2025-04-02 | 71.120 | 73.110 | 71.120 | 72.840 | 69.598 | 4,726,600 |
| 2025-04-01 | 71.090 | 71.680 | 70.350 | 71.560 | 68.375 | 5,649,500 |
| 2025-03-31 | 69.950 | 71.640 | 69.740 | 71.360 | 68.184 | 5,007,500 |
| 2025-03-28 | 70.480 | 70.500 | 69.620 | 69.730 | 66.626 | 3,114,300 |
| 2025-03-27 | 70.500 | 70.720 | 69.920 | 70.060 | 66.942 | 4,412,700 |
| 2025-03-26 | 69.350 | 70.980 | 69.300 | 70.770 | 67.620 | 5,304,600 |
| 2025-03-25 | 70.260 | 70.260 | 68.770 | 69.110 | 66.034 | 4,456,100 |
| 2025-03-24 | 70.010 | 70.760 | 69.710 | 70.260 | 67.133 | 4,073,900 |
| 2025-03-21 | 69.720 | 70.220 | 69.170 | 69.540 | 66.445 | 7,235,900 |
| 2025-03-20 | 70.190 | 70.890 | 69.690 | 70.000 | 66.884 | 6,093,400 |
| 2025-03-19 | 70.910 | 71.200 | 70.330 | 71.090 | 67.310 | 5,920,400 |
| 2025-03-18 | 70.440 | 71.330 | 70.110 | 70.750 | 66.988 | 3,915,100 |
| 2025-03-17 | 70.210 | 71.810 | 70.000 | 71.060 | 67.281 | 4,759,400 |
| 2025-03-14 | 68.500 | 70.350 | 67.880 | 70.210 | 66.476 | 5,795,800 |
| 2025-03-13 | 68.480 | 69.380 | 67.600 | 67.850 | 64.242 | 4,990,200 |
| 2025-03-12 | 69.110 | 69.860 | 68.480 | 68.950 | 65.283 | 4,421,800 |
| 2025-03-11 | 69.690 | 70.700 | 68.470 | 68.790 | 65.132 | 6,969,900 |
| 2025-03-10 | 69.100 | 69.720 | 67.460 | 69.470 | 65.776 | 9,239,200 |
| 2025-03-07 | 69.470 | 69.640 | 67.820 | 69.300 | 65.615 | 5,948,300 |
| 2025-03-06 | 71.500 | 71.900 | 69.060 | 69.620 | 65.918 | 5,728,400 |
| 2025-03-05 | 70.750 | 72.140 | 69.330 | 71.900 | 68.077 | 6,661,100 |
| 2025-03-04 | 71.350 | 71.610 | 70.080 | 70.630 | 66.874 | 6,252,500 |
| 2025-03-03 | 71.010 | 72.580 | 70.790 | 71.440 | 67.641 | 4,650,000 |
| 2025-02-28 | 72.630 | 73.040 | 70.570 | 71.570 | 67.764 | 8,874,400 |
| 2025-02-27 | 72.450 | 73.160 | 71.680 | 71.900 | 68.077 | 12,176,500 |
| 2025-02-26 | 70.030 | 74.250 | 68.190 | 72.850 | 68.976 | 15,587,500 |
| 2025-02-25 | 72.380 | 73.440 | 64.890 | 70.640 | 66.884 | 29,513,700 |
| 2025-02-24 | 87.210 | 87.600 | 86.720 | 87.180 | 82.544 | 4,392,300 |
| 2025-02-21 | 85.750 | 87.510 | 85.580 | 87.100 | 82.468 | 4,644,500 |
| 2025-02-20 | 85.100 | 86.330 | 84.170 | 86.010 | 81.436 | 2,293,600 |
| 2025-02-19 | 84.500 | 85.620 | 84.500 | 85.340 | 80.802 | 3,154,900 |
| 2025-02-18 | 84.320 | 85.150 | 84.100 | 84.620 | 80.120 | 3,530,000 |
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.