Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-27	148.81	150.61	148.81	150.61	66.378	688
2022-10-26	147.85	147.85	147.85	147.85	65.162	360
2022-10-25	146.03	146.03	145.75	145.75	64.237	16
2022-10-21	141.08	141.42	140.56	140.56	61.950	452
2022-10-20	142.07	142.89	139.92	139.92	61.667	748
2022-10-19	143.00	143.64	143.00	143.64	63.309	446
2022-10-18	144.87	147.42	144.87	145.14	63.969	316,312
2022-10-14	144.97	146.14	142.15	142.15	62.650	830
2022-10-13	138.06	141.30	137.29	141.30	62.276	1,758
2022-10-12	146.96	146.96	144.43	144.43	63.655	15,696
2022-10-07	148.01	148.91	146.37	146.37	64.510	16,230
2022-10-06	152.58	152.58	150.93	150.93	66.521	240
2022-10-05	155.16	155.27	153.26	154.01	67.877	512
2022-10-04	157.30	158.51	157.22	157.73	69.516	938
2022-10-03	152.27	154.78	152.00	154.29	68.001	1,656
2022-09-30	150.67	150.67	149.56	149.56	65.916	120
2022-09-29	155.26	155.26	155.26	155.26	68.427	50
2022-09-28	156.12	156.80	154.60	156.25	68.865	252
2022-09-27	155.19	157.23	153.69	157.23	69.296	18,722
2022-09-26	161.00	161.00	159.01	159.01	70.081	2
2022-09-23	161.75	161.75	159.95	160.62	70.792	484
2022-09-22	166.26	166.26	163.70	164.46	72.484	22,642
2022-09-21	168.86	172.20	168.86	170.70	74.729	12,962
2022-09-20	171.48	171.48	169.77	169.77	74.323	680
2022-09-16	169.73	170.51	169.49	170.12	74.475	750
2022-09-14	172.10	175.18	172.10	174.66	76.460	444
2022-09-13	174.01	174.54	173.47	173.47	75.940	446
2022-09-12	174.26	176.30	174.19	176.19	77.132	494
2022-09-09	173.81	174.09	173.81	174.09	76.210	130
2022-09-08	172.98	173.57	172.98	173.57	75.986	1,502
2022-09-07	168.35	172.34	168.35	172.34	75.446	488
2022-09-06	167.04	167.04	167.04	167.04	73.126	36
2022-09-02	168.60	169.65	168.57	169.65	74.269	1,232
2022-09-01	164.78	167.01	164.73	167.01	73.111	234
2022-08-31	165.37	167.00	165.37	166.82	73.030	240
2022-08-30	168.69	168.69	167.22	167.22	73.203	272
2022-08-26	169.18	169.18	167.83	167.83	73.472	286,804
2022-08-24	168.30	168.30	168.30	168.30	73.678	49,132
2022-08-23	168.23	168.63	168.23	168.63	73.822	2
2022-08-19	170.40	170.40	169.84	169.84	74.350	30
2022-08-18	171.29	171.29	171.29	171.29	74.987	558
2022-08-17	169.41	169.41	169.41	169.41	74.164	2
2022-08-16	168.87	168.87	168.77	168.77	73.884	20
2022-08-15	166.79	166.79	166.79	166.79	73.017	20
2022-08-10	163.57	163.57	163.22	163.22	71.452	278
2022-08-09	162.17	162.92	162.16	162.92	71.323	2
2022-08-08	161.24	161.89	160.19	160.19	70.127	464
2022-08-05	161.41	161.49	161.41	161.49	70.697	2
2022-08-04	163.00	163.00	163.00	163.00	71.358	14
2022-08-03	163.44	163.92	163.07	163.92	71.760	2
2022-08-01	165.50	165.99	163.81	163.81	71.712	84
2022-07-29	166.14	166.14	165.56	165.56	72.476	220
2022-07-28	161.58	163.08	161.58	163.08	71.393	208
2022-07-27	158.22	158.22	158.22	158.22	69.265	2
2022-07-22	154.58	154.58	154.05	154.51	67.641	36
2022-07-19	151.48	151.48	151.48	151.48	66.314	16
2022-07-15	147.74	151.39	147.74	150.72	65.980	1,360
2022-07-14	146.13	146.64	146.13	146.64	64.196	2
2022-07-13	144.77	146.35	144.77	146.35	64.066	20
2022-07-11	146.50	146.98	146.27	146.68	64.213	2

← NewerPage 17 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.