See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← S1RE34.SA stock page

Sempra historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-07179.40179.40179.40179.4082.7780
2023-06-06179.40179.40179.40179.4082.7780
2023-06-05191.78191.78179.40179.4082.7786
2023-06-02192.84192.84192.84192.8488.9790
2023-06-01192.84192.84192.84192.8488.9790
2023-05-31192.84192.84192.84192.8488.9790
2023-05-30192.84192.84192.84192.8488.9790
2023-05-29192.84192.84192.84192.8488.9790
2023-05-26192.84192.84192.84192.8488.9790
2023-05-25192.84192.84192.84192.8488.9790
2023-05-24192.84192.84192.84192.8488.9790
2023-05-23192.84192.84192.84192.8488.9790
2023-05-22192.84192.84192.84192.8488.9790
2023-05-19192.84192.84192.84192.8488.9790
2023-05-18192.84192.84192.84192.8488.9790
2023-05-17192.84192.84192.84192.8488.9790
2023-05-16192.84192.84192.84192.8488.9790
2023-05-15192.84192.84192.84192.8488.9790
2023-05-12192.84192.84192.84192.8488.9790
2023-05-11192.84192.84192.84192.8488.9790
2023-05-10192.84192.84192.84192.8488.9790
2023-05-09192.84192.84192.84192.8488.9790
2023-05-08192.84192.84192.84192.8488.9790
2023-05-05192.84192.84192.84192.8488.9790
2023-05-04192.84192.84192.84192.8488.9790
2023-05-03192.84192.84192.84192.8488.9790
2023-05-02192.84192.84192.84192.8488.9790
2023-04-28192.84192.84192.84192.8488.9790
2023-04-27192.84192.84192.84192.8488.9790
2023-04-26192.84192.84192.84192.8488.9790
2023-04-25192.84192.84192.84192.8488.9790
2023-04-24192.84192.84192.84192.8488.9790
2023-04-20192.84192.84192.84192.8488.9790
2023-04-19192.84192.84192.84192.8488.9790
2023-04-18192.84192.84192.84192.8488.9790
2023-04-17192.84192.84192.84192.8488.9790
2023-04-14192.84192.84192.84192.8488.9790
2023-04-13192.84192.84192.84192.8488.9790
2023-04-12192.84192.84192.84192.8488.9790
2023-04-11192.84192.84192.84192.8488.9790
2023-04-10192.84192.84192.84192.8488.9790
2023-04-06192.84192.84192.84192.8488.9790
2023-04-05192.84192.84192.84192.8488.9790
2023-04-04192.84192.84192.84192.8488.9790
2023-04-03192.84192.84192.84192.8488.9790
2023-03-31192.84192.84192.84192.8488.9790
2023-03-30192.84192.84192.84192.8488.9790
2023-03-29192.84192.84192.84192.8488.9790
2023-03-28192.84192.84192.84192.8488.9790
2023-03-27192.84192.84192.84192.8488.9790
2023-03-24192.84192.84192.84192.8488.9790
2023-03-23192.84192.84192.84192.8488.9790
2023-03-22192.84192.84192.84192.8488.9790
2023-03-21192.84192.84192.84192.8488.9790
2023-03-20192.84192.84192.84192.8488.2970
2023-03-17192.84192.84192.84192.8488.2970
2023-03-16192.84192.84192.84192.8488.2970
2023-03-15192.84192.84192.84192.8488.2970
2023-03-14192.84192.84192.84192.8488.2970
2023-03-13192.84192.84192.84192.8488.2970
← NewerPage 15 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-230.5864 USD
2026-06-240.5865 USD
2026-03-180.5753 USD
2025-12-100.6072 USD
2025-09-300.6135 USD
2025-06-250.6289 USD
2025-03-190.6637 USD
2024-12-040.6544 USD
2024-09-250.6157 USD
2024-06-260.5888 USD
2024-03-200.5711 USD
2023-12-050.5069 USD
2023-09-260.5246 USD
2023-07-031.4647 USD
2023-03-211.4778 USD
2022-12-211.4571 USD
2022-09-221.5083 USD
2022-07-061.5363 USD
2022-03-241.3380 USD
2021-12-221.5117 USD
2021-09-231.5176 USD
2021-07-061.4007 USD
2021-03-241.5489 USD
2020-12-171.3828 USD

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