Sempra historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 78.570 | 79.265 | 78.030 | 79.160 | 73.905 | 5,500 |
| 2024-08-13 | 79.350 | 80.250 | 78.200 | 78.230 | 73.036 | 1,054 |
| 2024-08-12 | 78.430 | 78.770 | 78.250 | 78.510 | 73.298 | 1,002 |
| 2024-08-09 | 78.230 | 78.386 | 77.160 | 77.980 | 72.803 | 1,011 |
| 2024-08-08 | 77.030 | 78.010 | 76.700 | 78.010 | 72.831 | 1,173 |
| 2024-08-07 | 77.590 | 77.990 | 77.000 | 77.890 | 72.719 | 3,187 |
| 2024-08-06 | 78.500 | 78.990 | 77.180 | 77.500 | 72.355 | 3,845 |
| 2024-08-05 | 80.580 | 82.460 | 79.480 | 79.480 | 74.204 | 2,065 |
| 2024-08-02 | 82.430 | 83.670 | 80.899 | 81.390 | 75.987 | 11,649 |
| 2024-08-01 | 80.560 | 81.300 | 80.310 | 81.300 | 75.903 | 1,361 |
| 2024-07-31 | 80.450 | 80.450 | 79.726 | 79.815 | 74.516 | 1,243 |
| 2024-07-30 | 79.710 | 80.350 | 79.435 | 80.350 | 75.016 | 807 |
| 2024-07-29 | 78.550 | 78.990 | 78.360 | 78.860 | 73.625 | 302,070 |
| 2024-07-26 | 78.370 | 79.110 | 78.300 | 78.681 | 73.458 | 1,893 |
| 2024-07-25 | 79.620 | 80.490 | 78.750 | 78.750 | 73.522 | 8,633 |
| 2024-07-24 | 77.730 | 79.348 | 77.730 | 79.261 | 73.999 | 300,866 |
| 2024-07-23 | 77.876 | 78.000 | 77.621 | 78.000 | 72.822 | 34,939 |
| 2024-07-22 | 77.896 | 78.101 | 77.835 | 77.969 | 72.793 | 430 |
| 2024-07-19 | 77.800 | 78.200 | 77.360 | 77.446 | 72.304 | 1,039 |
| 2024-07-18 | 76.170 | 79.440 | 76.170 | 78.670 | 73.447 | 1,870 |
| 2024-07-17 | 76.345 | 78.405 | 76.320 | 78.010 | 72.831 | 2,379 |
| 2024-07-16 | 76.310 | 76.545 | 75.870 | 76.120 | 71.067 | 46,693 |
| 2024-07-15 | 76.554 | 76.889 | 76.020 | 76.340 | 71.272 | 3,127 |
| 2024-07-12 | 77.330 | 77.650 | 77.120 | 77.650 | 72.495 | 829 |
| 2024-07-11 | 76.400 | 77.045 | 76.367 | 76.850 | 71.748 | 565 |
| 2024-07-10 | 75.615 | 76.180 | 75.466 | 76.020 | 70.973 | 1,226 |
| 2024-07-09 | 75.174 | 76.075 | 75.122 | 75.988 | 70.943 | 1,011 |
| 2024-07-08 | 76.030 | 76.350 | 74.730 | 74.750 | 69.788 | 222 |
| 2024-07-05 | 75.540 | 75.710 | 74.795 | 75.710 | 70.684 | 51,565 |
| 2024-07-03 | 75.500 | 75.701 | 75.145 | 75.377 | 70.373 | 1,816 |
| 2024-07-02 | 75.040 | 75.290 | 74.730 | 75.058 | 70.075 | 1,130 |
| 2024-07-01 | 76.370 | 76.370 | 74.910 | 74.910 | 69.937 | 911 |
| 2024-06-28 | 76.270 | 76.500 | 75.480 | 76.110 | 71.057 | 9,304 |
| 2024-06-27 | 75.495 | 76.028 | 75.495 | 75.855 | 70.819 | 1,417 |
| 2024-06-26 | 74.890 | 75.738 | 74.671 | 75.668 | 70.065 | 794 |
| 2024-06-25 | 76.640 | 76.640 | 75.100 | 75.260 | 69.688 | 86,385 |
| 2024-06-24 | 75.250 | 76.655 | 75.250 | 76.356 | 70.703 | 334 |
| 2024-06-21 | 76.129 | 76.372 | 75.507 | 75.507 | 69.916 | 1,956 |
| 2024-06-20 | 75.100 | 75.748 | 74.730 | 75.472 | 69.885 | 2,647 |
| 2024-06-18 | 75.014 | 75.207 | 74.452 | 75.070 | 69.512 | 4,163 |
| 2024-06-17 | 75.500 | 75.537 | 75.060 | 75.537 | 69.945 | 1,048 |
| 2024-06-14 | 76.020 | 76.020 | 75.000 | 75.750 | 70.142 | 34 |
| 2024-06-13 | 75.750 | 75.811 | 74.976 | 75.263 | 69.690 | 873 |
| 2024-06-12 | 75.614 | 75.936 | 75.440 | 75.910 | 70.290 | 755 |
| 2024-06-11 | 74.530 | 75.679 | 74.530 | 75.490 | 69.901 | 662 |
| 2024-06-10 | 75.320 | 75.332 | 74.992 | 75.110 | 69.549 | 4,562 |
| 2024-06-07 | 75.630 | 75.830 | 75.280 | 75.280 | 69.706 | 274 |
| 2024-06-06 | 76.080 | 76.828 | 75.960 | 76.060 | 70.429 | 663 |
| 2024-06-05 | 76.900 | 76.900 | 76.165 | 76.360 | 70.706 | 640 |
| 2024-06-04 | 76.850 | 77.102 | 76.308 | 77.102 | 71.394 | 1,173 |
| 2024-06-03 | 77.160 | 77.160 | 76.280 | 76.510 | 70.845 | 1,054 |
| 2024-05-31 | 75.040 | 76.178 | 75.025 | 76.178 | 70.538 | 533 |
| 2024-05-30 | 74.660 | 74.660 | 73.940 | 74.280 | 68.780 | 45,657 |
| 2024-05-29 | 74.970 | 74.970 | 74.000 | 74.050 | 68.568 | 1,035 |
| 2024-05-28 | 75.700 | 76.289 | 75.410 | 75.985 | 70.359 | 1,116 |
| 2024-05-24 | 75.895 | 76.180 | 75.500 | 75.940 | 70.318 | 489 |
| 2024-05-23 | 76.980 | 76.980 | 76.042 | 76.290 | 70.642 | 808 |
| 2024-05-22 | 77.620 | 78.070 | 77.620 | 77.710 | 71.957 | 728 |
| 2024-05-21 | 78.216 | 78.796 | 77.896 | 78.220 | 72.429 | 944 |
| 2024-05-20 | 78.620 | 78.620 | 78.054 | 78.230 | 72.438 | 928 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-23 | 0.6575 USD |
| 2026-06-24 | 0.6575 USD |
| 2026-03-18 | 0.6575 USD |
| 2025-12-10 | 0.6450 USD |
| 2025-09-30 | 0.6450 USD |
| 2025-06-25 | 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 | 0.9675 USD |
| 2019-09-19 | 0.9675 USD |
| 2019-07-03 | 0.9675 USD |
| 2019-03-21 | 0.9675 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.