Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	84.170	85.070	83.850	84.100	79.628	3,603,500
2025-02-13	82.950	84.050	82.600	83.860	79.401	2,891,000
2025-02-12	82.030	83.160	82.010	82.930	78.520	3,360,900
2025-02-11	82.250	83.790	81.630	83.430	78.993	3,019,500
2025-02-10	81.960	82.790	81.230	82.210	77.838	3,660,000
2025-02-07	82.040	82.450	81.390	81.980	77.621	2,390,600
2025-02-06	82.830	83.000	81.760	82.080	77.715	2,400,300
2025-02-05	82.160	82.570	81.500	82.300	77.924	2,708,300
2025-02-04	82.260	83.570	81.300	81.430	77.100	3,756,300
2025-02-03	81.740	82.710	81.120	82.590	78.198	2,589,400
2025-01-31	83.300	83.930	82.610	82.930	78.520	2,677,600
2025-01-30	82.790	83.470	82.420	83.290	78.861	2,192,000
2025-01-29	81.830	83.000	81.830	81.980	77.621	2,700,000
2025-01-28	82.240	82.310	81.000	81.750	77.403	4,461,800
2025-01-27	82.560	83.020	80.230	82.150	77.782	6,813,200
2025-01-24	82.260	83.310	82.260	82.710	78.312	3,683,600
2025-01-23	82.950	83.530	82.520	82.810	78.406	4,586,000
2025-01-22	86.020	86.250	82.650	82.800	78.397	4,423,300
2025-01-21	85.850	87.120	85.440	86.510	81.910	5,333,400
2025-01-17	84.190	85.330	83.720	85.180	80.650	3,628,900
2025-01-16	82.290	84.130	82.020	83.990	79.524	7,815,600
2025-01-15	79.420	83.190	79.320	82.420	78.037	10,263,100
2025-01-14	77.700	79.220	77.190	78.110	73.956	6,083,700
2025-01-13	78.930	79.100	76.720	76.940	72.849	9,327,700
2025-01-10	81.860	82.460	78.600	78.730	74.543	8,190,700
2025-01-08	84.190	84.410	81.290	82.820	78.416	6,214,400
2025-01-07	84.790	85.200	84.060	84.230	79.751	4,262,200
2025-01-06	87.320	87.380	84.200	84.510	80.016	3,075,100
2025-01-03	87.420	87.950	86.850	87.670	83.008	2,838,100
2025-01-02	88.310	88.650	86.800	87.130	82.497	2,330,600
2024-12-31	87.280	88.020	87.250	87.720	83.055	1,827,300
2024-12-30	87.200	87.640	86.320	87.350	82.705	4,381,300
2024-12-27	87.000	88.160	87.000	87.770	83.103	1,791,200
2024-12-26	87.510	87.740	87.000	87.610	82.951	7,243,800
2024-12-24	86.960	87.970	86.670	87.960	83.283	795,600
2024-12-23	86.650	87.070	85.810	87.040	82.411	2,789,500
2024-12-20	85.340	87.230	85.340	86.810	82.194	4,747,300
2024-12-19	85.330	86.680	85.100	85.900	81.332	3,532,800
2024-12-18	87.010	87.940	85.060	85.090	80.565	3,344,600
2024-12-17	87.580	88.580	86.360	86.960	82.336	4,188,800
2024-12-16	89.110	89.770	88.620	88.630	83.917	2,881,300
2024-12-13	89.010	89.790	88.810	89.160	84.419	2,766,700
2024-12-12	87.970	88.500	87.400	87.930	83.254	4,254,500
2024-12-11	88.630	88.810	87.100	87.410	82.762	3,996,900
2024-12-10	88.890	89.430	87.780	88.550	83.841	2,415,500
2024-12-09	89.420	89.680	88.690	88.780	84.059	3,015,600
2024-12-06	91.110	91.250	89.290	89.600	84.835	3,265,200
2024-12-05	91.240	91.800	90.830	90.940	86.104	3,910,500
2024-12-04	91.860	92.050	91.090	91.500	86.047	3,415,500
2024-12-03	92.900	93.580	91.990	92.010	86.527	4,018,300
2024-12-02	94.150	94.150	91.680	92.100	86.612	3,199,500
2024-11-29	94.520	94.920	93.670	93.670	88.088	1,762,800
2024-11-27	93.780	94.830	93.350	94.280	88.662	2,871,800
2024-11-26	94.690	94.690	92.880	93.290	87.731	5,601,900
2024-11-25	95.560	95.770	94.340	94.770	89.122	4,978,000
2024-11-22	94.990	95.290	94.150	94.270	88.652	2,554,400
2024-11-21	92.910	94.860	92.460	94.690	89.047	2,541,400
2024-11-20	93.730	93.900	92.490	93.120	87.571	2,311,700
2024-11-19	92.160	93.440	91.720	93.380	87.815	2,901,800
2024-11-18	91.850	93.210	91.720	92.920	87.383	2,466,800

← NewerPage 8 of 79 · 4,729 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.