Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	70.810	71.954	70.810	71.870	65.966	686
2024-02-20	70.689	71.440	70.220	71.180	65.333	2,523
2024-02-16	70.500	70.790	69.893	70.790	64.975	248
2024-02-15	69.901	70.790	69.700	70.270	64.498	210
2024-02-14	69.262	69.640	69.198	69.640	63.920	1,583
2024-02-13	70.530	70.670	68.440	69.110	63.433	775
2024-02-12	69.780	70.850	69.608	70.808	64.991	584
2024-02-09	69.380	70.024	69.340	69.340	63.644	916
2024-02-08	69.710	69.970	69.205	69.210	63.525	985
2024-02-07	70.130	70.140	69.718	69.860	64.121	909
2024-02-06	70.010	70.059	69.570	70.040	64.287	1,681
2024-02-05	70.730	70.730	69.933	70.410	64.626	1,622
2024-02-02	71.240	71.670	70.750	70.780	64.966	1,410
2024-02-01	70.925	71.580	70.925	71.503	65.629	830
2024-01-31	72.400	72.875	71.948	72.497	66.541	966
2024-01-30	71.550	72.080	71.045	72.080	66.159	1,762
2024-01-29	70.502	71.371	70.332	71.340	65.480	613
2024-01-26	71.038	71.307	70.620	70.938	65.110	1,413
2024-01-25	70.430	70.916	70.052	70.560	64.764	5,000
2024-01-24	72.080	72.320	70.140	70.169	64.405	2,900
2024-01-23	71.720	71.840	71.210	71.830	65.930	693
2024-01-22	72.910	73.030	71.320	71.450	65.581	2,009
2024-01-19	72.585	72.922	72.585	72.800	66.820	10,552
2024-01-18	73.130	73.350	72.732	72.732	66.758	2,443
2024-01-17	73.940	74.950	73.887	73.887	67.817	150,466
2024-01-16	74.697	75.068	74.645	74.930	68.775	73,112
2024-01-12	74.960	75.678	74.960	75.380	69.188	300
2024-01-11	76.050	76.320	74.562	74.790	68.646	236
2024-01-10	76.350	76.440	75.905	76.119	69.866	11,424
2024-01-09	76.560	76.581	76.430	76.460	70.179	194
2024-01-08	76.280	76.570	76.105	76.365	70.092	399
2024-01-05	75.960	76.328	75.940	76.271	70.006	9,953
2024-01-04	76.300	76.723	75.969	76.540	70.253	928
2024-01-03	76.080	76.080	75.350	75.932	69.695	434
2024-01-02	74.440	75.921	74.440	75.921	69.685	1,959
2023-12-29	74.370	74.720	74.210	74.459	68.343	403
2023-12-28	74.490	74.490	73.980	74.450	68.334	747
2023-12-27	74.350	74.350	74.285	74.285	68.183	433
2023-12-22	73.750	73.995	73.220	73.786	67.725	41
2023-12-21	73.220	73.780	73.140	73.780	67.719	23
2023-12-20	75.000	75.040	74.290	74.290	68.188	7
2023-12-19	75.270	75.270	74.510	75.150	68.977	1,596
2023-12-18	75.410	75.780	74.990	75.125	68.954	92
2023-12-15	75.760	75.870	74.980	75.230	69.050	69,009
2023-12-14	76.990	77.567	76.392	76.590	70.299	200,883
2023-12-13	73.920	75.380	73.740	75.380	69.188	16,625
2023-12-12	74.765	74.765	74.110	74.131	68.042	503
2023-12-11	72.300	73.780	72.130	73.660	67.609	244
2023-12-08	73.060	73.300	72.240	72.350	66.407	307
2023-12-07	72.900	73.410	72.900	73.220	67.205	1,013
2023-12-06	71.530	72.925	71.440	72.759	66.782	1,050
2023-12-05	72.310	72.310	71.183	71.410	65.544	157
2023-12-04	72.940	73.460	72.740	73.060	66.512	48
2023-12-01	73.000	73.067	72.566	72.980	66.440	619
2023-11-30	73.010	73.350	72.330	72.941	66.404	2,446
2023-11-29	73.710	74.002	73.060	73.095	66.544	307
2023-11-28	73.860	74.608	73.750	74.240	67.587	835
2023-11-27	73.710	73.800	73.480	73.800	67.186	363
2023-11-24	72.980	73.721	72.980	73.721	67.114	360
2023-11-22	73.150	74.240	72.738	73.020	66.476	1,140,681

← NewerPage 12 of 19 · 1,132 trading daysOlder →

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.