Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	196.80	196.80	196.80	196.80	88.168	0
2022-03-24	196.80	196.80	196.80	196.80	88.168	0
2022-03-23	196.80	196.80	196.80	196.80	87.569	0
2022-03-22	196.80	196.80	196.80	196.80	87.569	0
2022-03-21	196.80	196.80	196.80	196.80	87.569	0
2022-03-18	196.80	196.80	196.80	196.80	87.569	0
2022-03-17	196.80	196.80	196.80	196.80	87.569	0
2022-03-16	199.20	199.20	196.00	196.80	87.569	88
2022-03-15	199.79	201.40	197.65	201.20	89.527	284
2022-03-14	194.63	197.20	194.22	197.20	87.747	368
2022-03-11	171.01	171.01	171.01	171.01	76.093	0
2022-03-10	171.01	171.01	171.01	171.01	76.093	0
2022-03-09	171.01	171.01	171.01	171.01	76.093	0
2022-03-08	171.01	171.01	171.01	171.01	76.093	0
2022-03-07	171.01	171.01	171.01	171.01	76.093	0
2022-03-04	171.01	171.01	171.01	171.01	76.093	0
2022-03-03	171.01	171.01	171.01	171.01	76.093	0
2022-03-02	171.01	171.01	171.01	171.01	76.093	0
2022-02-25	171.01	171.01	171.01	171.01	76.093	0
2022-02-24	171.01	171.01	171.01	171.01	76.093	0
2022-02-23	171.01	171.01	171.01	171.01	76.093	0
2022-02-22	171.01	171.01	171.01	171.01	76.093	0
2022-02-21	171.01	171.01	171.01	171.01	76.093	0
2022-02-18	171.01	171.01	171.01	171.01	76.093	0
2022-02-17	171.01	171.01	171.01	171.01	76.093	0
2022-02-16	171.01	171.01	171.01	171.01	76.093	0
2022-02-15	171.01	171.01	171.01	171.01	76.093	0
2022-02-14	171.01	171.01	171.01	171.01	76.093	0
2022-02-11	171.01	171.01	171.01	171.01	76.093	0
2022-02-10	171.01	171.01	171.01	171.01	76.093	0
2022-02-09	171.01	171.01	171.01	171.01	76.093	0
2022-02-08	171.01	171.01	171.01	171.01	76.093	0
2022-02-07	171.01	171.01	171.01	171.01	76.093	0
2022-02-04	171.01	171.01	171.01	171.01	76.093	0
2022-02-03	171.01	171.01	171.01	171.01	76.093	0
2022-02-02	171.01	171.01	171.01	171.01	76.093	0
2022-02-01	171.01	171.01	171.01	171.01	76.093	0
2022-01-31	171.01	171.01	171.01	171.01	76.093	0
2022-01-28	171.01	171.01	171.01	171.01	76.093	0
2022-01-27	171.01	171.01	171.01	171.01	76.093	0
2022-01-26	171.01	171.01	171.01	171.01	76.093	0
2022-01-25	171.01	171.01	171.01	171.01	76.093	0
2022-01-24	171.01	171.01	171.01	171.01	76.093	0
2022-01-21	171.01	171.01	171.01	171.01	76.093	0
2022-01-20	171.01	171.01	171.01	171.01	76.093	0
2022-01-19	171.01	171.01	171.01	171.01	76.093	0
2022-01-18	171.01	171.01	171.01	171.01	76.093	0
2022-01-17	171.01	171.01	171.01	171.01	76.093	0
2022-01-14	171.01	171.01	171.01	171.01	76.093	0
2022-01-13	171.01	171.01	171.01	171.01	76.093	0
2022-01-12	171.01	171.01	171.01	171.01	76.093	0
2022-01-11	171.01	171.01	171.01	171.01	76.093	0
2022-01-10	171.01	171.01	171.01	171.01	76.093	0
2022-01-07	171.01	171.01	171.01	171.01	76.093	0
2022-01-06	171.01	171.01	171.01	171.01	76.093	0
2022-01-05	171.01	171.01	171.01	171.01	76.093	0
2022-01-04	171.01	171.01	171.01	171.01	76.093	0
2022-01-03	171.01	171.01	171.01	171.01	76.093	0
2021-12-30	171.01	171.01	171.01	171.01	76.093	0
2021-12-29	171.01	171.01	171.01	171.01	76.093	0

← NewerPage 20 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-23	0.5864 USD
2026-06-24	0.5865 USD
2026-03-18	0.5753 USD
2025-12-10	0.6072 USD
2025-09-30	0.6135 USD
2025-06-25	0.6289 USD
2025-03-19	0.6637 USD
2024-12-04	0.6544 USD
2024-09-25	0.6157 USD
2024-06-26	0.5888 USD
2024-03-20	0.5711 USD
2023-12-05	0.5069 USD
2023-09-26	0.5246 USD
2023-07-03	1.4647 USD
2023-03-21	1.4778 USD
2022-12-21	1.4571 USD
2022-09-22	1.5083 USD
2022-07-06	1.5363 USD
2022-03-24	1.3380 USD
2021-12-22	1.5117 USD
2021-09-23	1.5176 USD
2021-07-06	1.4007 USD
2021-03-24	1.5489 USD
2020-12-17	1.3828 USD

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