Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	70.990	71.945	70.990	71.605	64.644	510
2023-08-24	71.740	72.575	71.145	71.236	64.310	413
2023-08-23	71.790	72.160	70.696	71.635	64.671	1,328
2023-08-22	70.960	71.315	70.675	71.305	64.373	1,510
2023-08-21	141.60	141.60	140.75	141.00	63.644	6
2023-08-18	141.74	141.77	141.48	141.54	63.892	86
2023-08-17	143.77	143.78	143.77	143.78	64.901	1,800
2023-08-16	140.04	141.30	139.92	141.30	63.782	84
2023-08-15	141.67	141.67	140.90	140.90	63.601	4
2023-08-14	143.69	143.69	143.69	143.69	64.858	160
2023-08-11	143.05	143.57	142.70	143.01	64.554	88
2023-08-10	144.70	144.70	143.77	143.77	64.896	546
2023-08-09	145.92	145.92	145.59	145.59	65.716	10
2023-08-08	142.34	142.52	141.58	141.69	63.958	120
2023-08-07	143.12	143.12	142.64	142.64	64.388	20
2023-08-04	143.93	143.95	142.90	143.55	64.797	140
2023-08-03	145.46	145.46	142.53	142.53	64.337	104
2023-08-02	147.00	147.00	145.89	146.66	66.200	482
2023-07-28	150.14	150.19	148.97	148.97	67.242	208
2023-07-27	151.66	151.68	149.10	149.25	67.370	1,236
2023-07-26	151.96	152.95	151.45	152.38	68.783	562
2023-07-25	150.90	151.65	150.90	151.65	68.454	298
2023-07-24	150.95	151.04	150.25	151.04	68.178	572
2023-07-21	150.38	151.64	150.36	151.17	68.235	2,794
2023-07-20	147.31	147.77	147.01	147.77	66.702	136,104
2023-07-19	145.30	146.81	145.30	146.42	66.093	2,008
2023-07-18	146.87	147.17	146.24	146.24	66.010	280
2023-07-17	148.21	148.21	146.35	147.94	66.780	620
2023-07-14	149.15	149.15	148.32	148.32	66.950	502
2023-07-13	148.73	148.96	148.68	148.96	67.240	240
2023-07-12	148.03	148.49	147.90	148.49	67.027	524
2023-07-11	145.70	146.10	145.57	145.74	65.785	762
2023-07-10	143.83	144.03	143.13	144.03	65.012	580
2023-07-07	143.59	145.29	143.42	144.84	65.377	2,578
2023-07-06	145.81	145.81	143.10	144.10	65.044	838
2023-07-05	144.80	145.00	144.23	144.52	65.235	92
2023-07-03	144.55	145.64	144.40	145.20	65.544	1,038
2023-06-30	145.31	145.83	144.74	144.74	64.797	3,516
2023-06-29	144.97	145.99	144.96	145.99	65.355	872
2023-06-28	145.17	145.49	145.10	145.49	65.132	120
2023-06-27	145.62	146.34	145.34	146.34	65.515	1,010
2023-06-26	144.21	145.97	144.21	145.96	65.341	634
2023-06-23	146.24	147.44	144.39	144.39	64.641	3,638
2023-06-22	148.16	148.16	146.21	146.21	65.453	1,916
2023-06-21	145.93	148.16	145.73	148.16	66.330	696
2023-06-20	147.79	148.46	146.81	148.23	66.360	4,792
2023-06-19	149.16	149.16	149.16	149.16	66.776	56
2023-06-16	148.59	149.56	148.59	149.36	66.866	92,762
2023-06-15	147.77	148.69	147.77	148.27	66.380	920
2023-06-14	146.76	148.58	146.76	148.38	66.427	478
2023-06-13	146.15	147.23	145.98	147.23	65.912	1,170
2023-06-12	147.70	148.06	147.24	147.99	66.251	290
2023-06-09	149.40	149.40	148.45	148.58	66.517	292
2023-06-08	148.91	149.01	147.73	149.01	66.709	1,434
2023-06-07	145.30	146.78	145.26	146.78	65.710	184
2023-06-06	145.17	145.17	144.48	144.49	64.687	522
2023-06-05	144.94	146.16	144.71	144.71	64.784	332
2023-06-02	144.25	144.25	143.78	144.15	64.532	574
2023-06-01	144.09	144.09	143.46	143.70	64.332	484
2023-05-31	144.05	144.05	142.38	142.98	64.009	910

← NewerPage 14 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.