Sempra historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	82.270	83.530	81.770	83.410	83.410	3,806,300
2026-10-15	82.830	82.920	81.280	81.930	81.930	3,198,600
2026-10-14	82.100	82.350	81.010	81.990	81.990	3,549,200
2026-10-13	82.390	82.490	80.700	82.370	82.370	2,605,700
2026-10-12	81.450	81.930	81.130	81.880	81.880	2,306,500
2026-10-09	80.230	81.400	79.900	81.340	81.340	3,370,900
2026-10-08	79.730	80.370	79.180	80.080	80.080	3,516,300
2026-10-07	79.760	80.000	79.140	79.690	79.690	2,494,300
2026-10-06	78.370	79.990	78.370	79.970	79.970	2,898,000
2026-10-05	78.320	78.680	77.620	78.160	78.160	3,599,100
2026-10-02	78.260	79.170	78.120	78.380	78.380	2,949,400
2026-10-01	77.430	78.200	77.060	78.050	78.050	3,226,500
2026-09-30	78.660	78.940	77.940	77.960	77.960	4,628,200
2026-09-29	76.680	78.260	76.210	78.180	78.180	3,287,400
2026-09-28	77.900	77.900	76.660	76.890	76.890	4,933,000
2026-09-25	77.470	78.000	77.080	77.930	77.930	2,764,900
2026-09-24	78.680	78.830	77.670	77.740	77.740	4,422,600
2026-09-23	80.520	80.560	78.740	79.000	78.342	3,138,800
2026-09-22	80.940	81.700	80.670	80.980	80.306	2,892,900
2026-09-21	81.300	81.610	80.820	81.200	80.524	3,171,000
2026-09-18	81.500	81.830	81.000	81.310	80.633	6,143,400

Page 1 of 1 · 21 trading days

Stock splits

Date	Split (new : old)
2023-08-22	2:1

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.