Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	72.367	72.760	72.367	72.370	65.884	318
2023-11-20	71.910	72.294	71.220	72.294	65.815	3,877
2023-11-17	72.290	72.308	72.122	72.263	65.786	437
2023-11-16	71.980	72.820	71.980	72.430	65.939	214,959
2023-11-15	72.250	72.880	72.002	72.002	65.550	81
2023-11-14	71.870	72.420	70.860	71.830	65.393	999
2023-11-13	70.130	70.280	69.630	69.774	63.521	172
2023-11-10	69.825	70.000	69.340	69.990	63.718	113
2023-11-09	70.640	70.640	69.785	69.808	63.552	1,139,071
2023-11-08	70.090	70.465	69.860	70.288	63.988	157
2023-11-07	72.110	72.110	71.370	71.670	65.247	4
2023-11-06	72.350	72.790	71.735	71.760	65.329	78,924
2023-11-03	73.550	74.240	71.350	72.835	66.308	401
2023-11-02	71.545	72.450	71.545	72.420	65.930	959
2023-11-01	69.814	71.251	69.724	71.205	64.824	12,081
2023-10-31	69.520	70.080	69.510	69.880	63.617	12
2023-10-30	70.140	70.420	69.324	69.649	63.407	85
2023-10-27	70.340	70.905	69.600	69.600	63.363	1,340
2023-10-26	70.435	71.530	70.280	70.785	64.441	83
2023-10-25	69.553	70.388	69.500	70.288	63.988	1,038
2023-10-24	68.830	69.780	68.740	69.780	63.526	172
2023-10-23	67.990	68.850	67.690	68.580	62.434	494
2023-10-20	69.700	70.028	69.700	69.996	63.723	456
2023-10-19	69.950	70.530	69.690	70.530	64.209	2,962
2023-10-18	70.600	70.730	69.660	70.090	63.809	10,135
2023-10-17	70.440	71.115	70.193	70.193	63.902	93
2023-10-16	69.870	71.108	69.660	70.910	64.555	192
2023-10-13	68.730	69.440	68.460	68.790	62.625	1,209
2023-10-12	69.310	69.380	68.310	68.620	62.470	611
2023-10-11	69.130	69.130	68.480	68.600	62.452	36
2023-10-10	68.500	68.733	67.980	68.690	62.534	43,340
2023-10-09	67.120	68.110	67.120	67.850	61.769	19
2023-10-06	64.634	66.696	64.315	66.696	60.718	1,800
2023-10-05	66.290	66.360	65.767	66.268	60.329	978
2023-10-04	66.647	66.822	65.300	65.566	59.690	508
2023-10-03	64.530	65.394	64.228	65.394	59.534	264
2023-10-02	67.430	67.700	64.904	65.049	59.219	752
2023-09-29	68.430	68.712	68.430	68.593	62.446	60
2023-09-28	69.333	69.423	68.084	68.371	62.244	727
2023-09-27	69.270	69.748	69.220	69.220	63.017	8,844
2023-09-26	71.020	71.049	69.758	69.800	63.545	677
2023-09-25	71.220	71.415	70.984	71.315	64.382	587
2023-09-22	71.640	71.932	71.640	71.932	64.939	243
2023-09-21	73.520	73.520	72.452	72.754	65.682	129
2023-09-20	74.000	74.378	73.905	74.378	67.147	150
2023-09-19	73.340	74.046	73.340	73.792	66.618	573
2023-09-18	73.210	73.594	72.591	73.496	66.351	405
2023-09-15	73.775	73.775	73.346	73.490	66.346	97
2023-09-14	72.427	73.396	72.427	73.201	66.085	385
2023-09-13	71.630	72.186	71.615	72.186	65.168	778
2023-09-12	71.200	71.494	71.200	71.386	64.446	730
2023-09-11	71.420	71.570	71.160	71.525	64.572	454
2023-09-08	70.600	71.282	70.590	71.125	64.210	859
2023-09-07	70.046	71.018	70.046	70.890	63.998	378
2023-09-06	69.200	69.485	68.953	69.400	62.653	236
2023-09-05	70.050	70.050	68.898	68.946	62.243	117
2023-09-01	70.793	70.793	69.538	69.658	62.886	689
2023-08-31	71.100	71.100	70.782	70.782	63.901	63
2023-08-30	71.510	71.724	70.812	71.095	64.184	1,891
2023-08-29	71.740	72.025	71.280	71.770	64.793	359,085

← NewerPage 13 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.