Sempra historical data
| 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 |
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.