Sempra historical data
| 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 |
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.