Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	154.72	154.82	153.31	153.38	68.099	400
2023-02-23	156.42	156.73	154.93	154.93	68.785	754
2023-02-22	155.02	156.09	155.02	155.96	69.242	952
2023-02-21	156.40	156.78	156.35	156.35	69.416	280
2023-02-17	158.33	159.47	157.11	159.47	70.804	1,040
2023-02-16	155.46	156.36	155.46	156.36	69.422	320
2023-02-14	157.07	157.73	157.07	157.62	69.979	240
2023-02-13	158.21	158.35	158.21	158.35	70.305	440
2023-02-10	153.40	156.65	153.40	156.65	69.550	1,640
2023-02-09	155.80	155.94	154.91	154.91	68.776	1,612
2023-02-07	155.33	155.33	155.10	155.10	68.862	6,438
2023-02-06	155.48	156.04	155.48	156.04	69.278	280
2023-02-03	160.75	160.99	155.55	155.55	69.061	330
2023-02-02	159.29	161.07	159.29	161.07	71.513	804
2023-02-01	160.34	160.34	160.34	160.34	71.189	14
2023-01-30	161.48	161.48	161.48	161.48	71.695	112
2023-01-27	160.65	160.65	160.65	160.65	71.326	58
2023-01-26	158.40	159.09	158.40	159.09	70.632	1,210
2023-01-25	157.55	158.52	157.55	158.52	70.383	680
2023-01-24	157.67	157.67	157.67	157.67	70.002	440
2023-01-23	157.75	157.75	157.75	157.75	70.039	2
2023-01-20	154.80	156.28	154.80	156.28	69.386	1,302
2023-01-18	161.88	161.88	158.93	158.93	70.560	620
2023-01-17	161.21	163.54	161.21	161.85	71.859	8,544
2023-01-13	159.93	159.93	159.65	159.67	70.892	120
2023-01-12	160.87	161.76	160.83	160.83	71.407	298
2023-01-11	159.25	159.25	159.25	159.25	70.705	1,000
2023-01-10	156.41	157.13	155.71	155.79	69.168	146,788
2023-01-05	154.19	154.28	154.19	154.28	68.499	824
2022-12-23	156.58	157.49	156.58	157.49	69.923	2,332
2022-12-22	154.97	154.97	154.40	154.40	68.551	360
2022-12-21	156.32	156.32	156.32	156.32	69.402	80
2022-12-19	157.24	158.11	157.24	158.11	69.686	1,024
2022-12-15	161.46	161.46	161.18	161.18	71.038	104
2022-12-14	166.01	166.16	166.01	166.16	73.232	1,000
2022-12-13	166.28	166.28	165.61	165.61	72.988	526
2022-12-12	161.05	162.77	161.03	162.58	71.654	2,000
2022-12-09	162.10	162.10	162.10	162.10	71.443	272,000
2022-12-08	162.07	162.42	162.07	162.38	71.566	315,232
2022-12-06	166.25	166.25	165.37	165.37	72.884	180
2022-12-02	165.59	166.21	165.59	166.21	73.254	172
2022-12-01	167.74	167.74	166.92	167.16	73.673	1,030
2022-11-30	160.66	162.75	160.66	161.85	71.333	290
2022-11-28	161.65	162.33	161.65	162.33	71.544	22
2022-11-23	161.58	161.58	161.52	161.52	71.187	4
2022-11-22	160.12	160.12	158.77	158.77	69.975	13,038
2022-11-21	157.69	157.69	157.69	157.69	69.499	2
2022-11-18	156.27	156.27	156.27	156.27	68.873	240
2022-11-17	154.51	154.51	154.51	154.51	68.098	12
2022-11-11	154.77	154.77	154.22	154.22	67.970	100
2022-11-10	154.77	155.10	154.27	155.10	68.358	4
2022-11-09	152.03	152.06	150.19	150.19	66.194	78
2022-11-08	150.90	152.46	150.90	152.46	67.194	86
2022-11-07	150.45	150.45	150.45	150.45	66.306	60
2022-11-04	153.95	154.69	153.95	154.69	68.177	60
2022-11-03	150.54	150.54	147.05	150.24	66.216	11,222
2022-11-02	151.17	153.99	151.17	153.99	67.869	272,064
2022-11-01	151.88	151.88	151.27	151.27	66.670	2
2022-10-31	152.59	152.59	152.03	152.03	67.005	2
2022-10-28	150.86	152.23	150.86	151.68	66.850	180

← NewerPage 16 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.