Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	90.440	92.280	90.250	92.190	86.696	3,050,100
2024-11-14	92.000	92.120	90.430	90.440	85.050	3,247,500
2024-11-13	92.440	93.120	91.260	92.190	86.696	3,745,200
2024-11-12	92.270	92.490	91.480	92.200	86.706	3,403,000
2024-11-11	90.520	92.660	90.520	92.120	86.630	2,690,300
2024-11-08	89.680	91.880	89.480	91.250	85.812	3,733,600
2024-11-07	88.250	90.160	88.050	89.760	84.411	5,243,500
2024-11-06	81.500	88.590	80.870	88.260	83.000	7,768,800
2024-11-05	80.800	82.270	80.220	82.250	77.348	4,274,200
2024-11-04	81.550	81.940	80.110	80.810	75.994	3,379,900
2024-11-01	83.740	83.930	81.540	81.650	76.784	2,789,600
2024-10-31	83.370	84.390	83.200	83.370	78.402	2,236,400
2024-10-30	83.860	84.080	82.650	83.550	78.571	2,196,500
2024-10-29	84.540	84.540	83.450	83.550	78.571	2,459,700
2024-10-28	84.900	85.600	84.730	85.170	80.094	1,924,400
2024-10-25	86.240	86.360	84.330	84.380	79.352	2,308,500
2024-10-24	86.350	86.570	85.380	85.770	80.659	2,202,400
2024-10-23	85.290	85.990	84.870	85.960	80.837	3,098,200
2024-10-22	84.400	85.230	84.260	85.010	79.944	3,547,000
2024-10-21	86.060	86.060	84.090	84.930	79.869	3,065,700
2024-10-18	85.670	86.130	84.630	85.960	80.837	3,023,000
2024-10-17	85.500	85.920	84.610	85.490	80.395	3,135,200
2024-10-16	84.140	85.830	83.870	85.660	80.555	3,173,600
2024-10-15	83.480	84.490	83.180	84.030	79.022	6,532,000
2024-10-14	82.200	83.290	82.110	83.150	78.195	1,998,400
2024-10-11	81.540	82.390	81.370	82.160	77.264	1,794,300
2024-10-10	81.870	82.500	81.260	81.330	76.483	2,050,400
2024-10-09	81.630	81.970	81.080	81.520	76.662	1,573,100
2024-10-08	81.920	82.320	81.540	81.610	76.747	2,416,400
2024-10-07	82.140	82.330	81.350	81.510	76.653	2,742,000
2024-10-04	81.690	82.870	81.600	82.600	77.678	1,388,400
2024-10-03	83.500	83.500	82.230	82.530	77.612	1,711,300
2024-10-02	83.180	83.920	82.750	83.380	78.411	1,740,000
2024-10-01	83.820	84.470	83.510	83.920	78.919	1,628,700
2024-09-30	83.360	83.650	82.440	83.630	78.646	2,355,200
2024-09-27	82.330	83.580	82.330	83.250	78.289	2,462,800
2024-09-26	82.020	82.970	81.750	81.940	77.057	2,775,100
2024-09-25	83.440	83.690	82.390	83.000	77.471	2,377,400
2024-09-24	83.830	84.380	82.900	83.020	77.489	3,213,100
2024-09-23	83.440	84.120	83.140	84.040	78.441	2,334,500
2024-09-20	82.830	83.460	82.090	83.180	77.639	4,640,500
2024-09-19	82.650	83.000	81.960	82.510	77.013	2,296,900
2024-09-18	83.880	84.100	82.250	82.940	77.415	1,942,300
2024-09-17	83.840	84.030	83.410	83.950	78.357	2,025,300
2024-09-16	83.610	84.290	83.300	83.600	78.031	2,390,200
2024-09-13	81.930	83.070	81.350	82.970	77.443	2,492,900
2024-09-12	81.550	81.830	81.000	81.700	76.257	2,331,500
2024-09-11	81.850	81.890	80.460	81.370	75.949	3,439,600
2024-09-10	83.090	83.820	81.420	82.080	76.612	3,041,700
2024-09-09	82.330	83.010	82.050	82.940	77.415	2,231,100
2024-09-06	83.110	83.260	82.080	82.100	76.631	2,115,400
2024-09-05	84.220	84.220	82.800	83.090	77.555	1,433,400
2024-09-04	83.010	84.280	82.830	83.400	77.844	1,745,200
2024-09-03	82.010	83.120	81.470	82.630	77.125	1,614,900
2024-08-30	81.600	82.460	81.280	82.180	76.705	3,181,700
2024-08-29	81.730	81.770	80.230	81.620	76.183	1,873,900
2024-08-28	81.880	82.280	81.320	81.650	76.211	2,830,100
2024-08-27	81.950	82.390	81.170	81.650	76.211	2,240,600
2024-08-26	81.660	82.570	81.460	82.100	76.631	1,756,100
2024-08-23	81.600	81.850	81.160	81.400	75.977	1,974,600

← NewerPage 9 of 21 · 1,255 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.