Sempra historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 78.620 | 78.620 | 78.054 | 78.230 | 72.438 | 928 |
| 2024-05-17 | 78.080 | 78.080 | 77.340 | 77.960 | 72.188 | 1,587 |
| 2024-05-16 | 78.030 | 78.400 | 77.897 | 78.268 | 72.473 | 454 |
| 2024-05-15 | 77.381 | 78.140 | 76.650 | 77.910 | 72.142 | 3,429 |
| 2024-05-14 | 77.770 | 77.770 | 76.650 | 76.738 | 71.056 | 198 |
| 2024-05-13 | 77.351 | 77.665 | 76.870 | 77.190 | 71.475 | 92 |
| 2024-05-10 | 76.300 | 76.850 | 75.800 | 76.690 | 71.012 | 1,414 |
| 2024-05-09 | 75.120 | 75.910 | 75.050 | 75.780 | 70.169 | 92 |
| 2024-05-08 | 73.465 | 75.290 | 72.810 | 75.275 | 69.702 | 828 |
| 2024-05-07 | 71.820 | 73.790 | 71.820 | 72.980 | 67.577 | 1,749 |
| 2024-05-03 | 73.290 | 73.370 | 72.462 | 72.888 | 67.491 | 1,618 |
| 2024-05-02 | 72.182 | 72.700 | 72.040 | 72.301 | 66.948 | 1,201 |
| 2024-05-01 | 71.400 | 72.400 | 71.380 | 71.926 | 66.601 | 45 |
| 2024-04-30 | 72.050 | 72.050 | 71.430 | 71.838 | 66.519 | 107 |
| 2024-04-29 | 72.260 | 72.260 | 71.850 | 72.140 | 66.799 | 103 |
| 2024-04-26 | 72.140 | 72.238 | 71.540 | 71.540 | 66.243 | 92 |
| 2024-04-25 | 71.810 | 72.160 | 71.408 | 72.160 | 66.817 | 505 |
| 2024-04-24 | 70.978 | 72.030 | 70.760 | 72.030 | 66.697 | 3,151 |
| 2024-04-23 | 71.129 | 71.880 | 70.820 | 71.630 | 66.327 | 548 |
| 2024-04-22 | 69.810 | 71.150 | 69.810 | 71.150 | 65.882 | 2,222 |
| 2024-04-19 | 68.862 | 69.830 | 68.560 | 69.810 | 64.641 | 1,145 |
| 2024-04-18 | 68.180 | 68.330 | 67.620 | 67.675 | 62.665 | 1,489 |
| 2024-04-17 | 66.912 | 67.780 | 66.630 | 67.780 | 62.762 | 2,897 |
| 2024-04-16 | 67.880 | 68.080 | 66.810 | 67.000 | 62.039 | 675 |
| 2024-04-15 | 69.080 | 69.150 | 67.975 | 67.975 | 62.942 | 2,707 |
| 2024-04-12 | 69.345 | 69.640 | 68.655 | 68.655 | 63.572 | 1,254 |
| 2024-04-11 | 70.089 | 70.410 | 68.930 | 69.140 | 64.021 | 277 |
| 2024-04-10 | 69.977 | 70.528 | 69.977 | 70.120 | 64.928 | 881 |
| 2024-04-09 | 71.015 | 71.355 | 70.930 | 71.355 | 66.072 | 676 |
| 2024-04-08 | 70.820 | 71.420 | 70.560 | 70.820 | 65.577 | 1,549 |
| 2024-04-05 | 70.380 | 70.670 | 70.010 | 70.378 | 65.168 | 991 |
| 2024-04-04 | 71.717 | 71.740 | 70.750 | 70.750 | 65.512 | 3,331 |
| 2024-04-03 | 71.810 | 71.810 | 71.110 | 71.300 | 66.021 | 148 |
| 2024-04-02 | 72.015 | 72.015 | 71.760 | 71.780 | 66.466 | 7,746 |
| 2024-03-28 | 71.578 | 71.885 | 71.370 | 71.740 | 66.429 | 2,373 |
| 2024-03-27 | 69.770 | 70.811 | 69.570 | 70.710 | 65.475 | 1,202 |
| 2024-03-26 | 69.470 | 69.740 | 68.922 | 68.922 | 63.819 | 1,758 |
| 2024-03-25 | 69.890 | 70.090 | 69.165 | 69.725 | 64.563 | 1,089 |
| 2024-03-22 | 69.890 | 70.240 | 69.602 | 69.602 | 64.449 | 2,274 |
| 2024-03-21 | 70.052 | 70.350 | 69.710 | 69.920 | 64.743 | 3,218 |
| 2024-03-20 | 70.240 | 70.907 | 70.103 | 70.140 | 64.947 | 458,957 |
| 2024-03-19 | 70.610 | 71.000 | 70.420 | 70.820 | 65.003 | 190 |
| 2024-03-18 | 70.120 | 70.698 | 69.760 | 70.420 | 64.635 | 7,666 |
| 2024-03-15 | 70.235 | 70.338 | 69.530 | 69.870 | 64.131 | 1,800 |
| 2024-03-14 | 71.310 | 71.360 | 69.850 | 69.850 | 64.112 | 1,990 |
| 2024-03-13 | 71.500 | 71.520 | 70.841 | 70.841 | 65.022 | 811 |
| 2024-03-12 | 72.200 | 72.220 | 71.010 | 71.255 | 65.402 | 242 |
| 2024-03-11 | 71.160 | 72.260 | 70.970 | 72.260 | 66.324 | 974 |
| 2024-03-08 | 70.340 | 71.120 | 70.230 | 71.120 | 65.278 | 440 |
| 2024-03-07 | 71.320 | 71.582 | 70.431 | 70.460 | 64.672 | 709 |
| 2024-03-06 | 70.710 | 71.060 | 70.490 | 70.580 | 64.782 | 809 |
| 2024-03-05 | 70.860 | 71.860 | 70.620 | 70.620 | 64.819 | 153 |
| 2024-03-04 | 69.500 | 70.310 | 69.480 | 70.290 | 64.516 | 228 |
| 2024-03-01 | 70.580 | 70.600 | 69.540 | 69.919 | 64.176 | 1,396 |
| 2024-02-29 | 70.620 | 70.933 | 70.488 | 70.488 | 64.697 | 787 |
| 2024-02-28 | 70.845 | 71.420 | 70.800 | 71.130 | 65.287 | 839 |
| 2024-02-27 | 71.130 | 71.270 | 70.356 | 70.883 | 65.060 | 312 |
| 2024-02-26 | 71.460 | 71.750 | 70.750 | 70.860 | 65.039 | 213 |
| 2024-02-23 | 71.380 | 72.173 | 71.380 | 72.019 | 66.103 | 384 |
| 2024-02-22 | 71.260 | 71.260 | 70.856 | 70.992 | 65.161 | 841 |
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.