Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	143.96	144.59	143.95	144.02	64.473	1,576
2023-05-26	143.48	143.48	142.30	142.30	63.705	740
2023-05-25	145.86	145.86	144.08	144.18	64.544	1,680
2023-05-24	145.77	146.24	145.76	145.93	65.330	2,702
2023-05-23	145.80	146.77	145.80	146.77	65.705	746
2023-05-22	145.89	146.59	145.50	146.46	65.567	3,738
2023-05-19	147.83	148.83	147.83	148.83	66.628	416
2023-05-18	145.92	145.92	145.92	145.92	65.326	38
2023-05-17	145.88	145.88	145.80	145.87	65.303	170
2023-05-16	150.43	150.43	147.46	147.46	66.013	3,548
2023-05-15	153.67	153.67	150.30	150.30	67.287	3,626
2023-05-12	154.40	154.76	153.11	153.26	68.610	28,996
2023-05-11	155.65	155.65	153.56	153.56	68.748	136
2023-05-10	157.29	157.29	155.37	155.37	69.556	762
2023-05-09	154.90	155.76	154.42	155.63	69.670	820
2023-05-05	153.00	154.91	153.00	154.43	69.133	352
2023-05-04	154.07	154.07	153.55	153.55	68.741	1,004
2023-05-03	154.26	154.26	152.74	153.96	68.925	1,044
2023-05-02	156.67	156.67	153.40	153.40	68.675	792
2023-04-28	155.98	156.33	155.28	155.31	69.529	1,180
2023-04-27	155.09	155.58	155.02	155.25	69.500	2,294
2023-04-26	156.75	156.75	154.68	154.68	69.247	3,650
2023-04-25	157.71	158.51	157.71	158.51	70.963	388
2023-04-24	157.25	157.25	157.25	157.25	70.398	3,938
2023-04-21	158.12	158.12	156.14	156.32	69.979	6,676
2023-04-20	158.11	158.77	157.28	157.28	70.412	3,222
2023-04-19	156.31	158.83	156.31	158.06	70.760	5,222
2023-04-18	154.57	155.69	154.57	154.96	69.374	3,472
2023-04-17	153.48	153.87	153.21	153.61	68.768	644
2023-04-14	153.88	154.16	153.86	153.93	68.912	1,308
2023-04-13	153.26	153.74	152.78	152.78	68.396	1,228
2023-04-12	155.38	155.45	154.78	154.78	69.292	552
2023-04-11	153.74	154.86	153.74	154.40	69.122	1,352
2023-04-06	153.90	155.25	153.90	155.25	69.503	180
2023-04-04	149.88	149.88	149.88	149.88	67.098	60
2023-04-03	150.85	151.35	149.76	150.54	67.392	2,128
2023-03-31	150.45	150.45	149.89	149.97	67.138	3,018
2023-03-30	150.18	150.43	149.81	149.81	67.065	3,614
2023-03-29	147.75	148.61	147.58	148.61	66.528	4,662
2023-03-28	144.94	146.22	144.94	146.09	65.402	2,586
2023-03-27	143.76	145.04	143.76	145.04	64.930	1,452
2023-03-24	140.46	142.02	140.46	141.97	63.555	140
2023-03-23	141.09	142.18	140.85	142.04	63.590	480
2023-03-22	143.33	144.40	143.13	143.13	64.077	8,220
2023-03-21	145.49	145.49	143.58	144.13	64.524	602
2023-03-17	147.90	147.90	146.17	146.31	64.960	18,676
2023-03-16	145.81	147.86	145.72	147.86	65.648	1,448
2023-03-15	145.70	146.88	145.25	145.25	64.487	968
2023-03-14	146.76	147.70	146.62	147.38	65.433	960
2023-03-13	145.40	148.17	145.40	146.94	65.240	2,080
2023-03-10	148.65	148.88	145.63	145.63	64.658	440
2023-03-09	148.92	149.02	148.30	148.43	65.900	846
2023-03-08	147.96	148.66	147.96	148.66	66.003	242
2023-03-07	151.47	151.47	148.44	148.44	65.906	154
2023-03-06	150.88	151.65	150.88	151.12	67.096	146,282
2023-03-03	148.51	148.51	147.28	148.23	65.811	192
2023-03-02	147.06	147.06	146.88	146.95	65.241	120
2023-03-01	148.51	148.58	146.20	147.43	65.457	1,066
2023-02-28	150.70	150.73	148.93	150.73	66.922	152
2023-02-27	157.40	157.57	155.42	155.42	69.002	326

← NewerPage 15 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.