Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	148.21	148.32	147.61	147.66	64.640	16
2022-07-05	152.73	152.73	145.94	145.94	63.388	44
2022-07-01	151.00	151.00	150.90	150.90	65.542	38
2022-06-30	150.73	150.87	150.73	150.87	65.529	802
2022-06-28	153.61	153.61	153.61	153.61	66.719	2
2022-06-27	149.23	151.08	149.23	151.08	65.620	2
2022-06-24	149.60	149.83	148.88	149.53	64.947	10
2022-06-23	144.03	144.03	144.03	144.03	62.556	20
2022-06-21	140.69	142.63	140.69	142.63	61.950	14
2022-06-17	141.97	141.97	137.62	137.62	59.774	2
2022-06-16	142.46	142.48	141.68	141.68	61.538	10
2022-06-15	143.21	143.21	143.21	143.21	62.201	8
2022-06-14	147.06	147.06	147.06	147.06	63.874	8
2022-06-13	152.62	152.62	149.67	150.54	65.386	28
2022-06-10	153.69	153.69	153.69	153.69	66.752	138
2022-06-09	157.99	157.99	157.99	157.99	68.620	246
2022-06-08	160.25	160.25	159.67	159.67	69.352	52
2022-06-06	161.07	161.85	160.93	161.60	70.190	46
2022-05-31	165.94	165.94	164.16	164.38	71.397	3,500
2022-05-27	166.62	166.62	166.62	166.62	72.370	388
2022-05-26	167.46	167.46	167.46	167.46	72.735	18
2022-05-25	166.68	167.35	166.68	167.35	72.687	16
2022-05-23	162.70	162.70	161.68	161.68	70.224	1,514
2022-05-20	162.08	162.08	162.08	162.08	70.398	40
2022-05-19	161.36	161.36	159.73	159.73	69.377	2
2022-05-18	164.27	164.82	163.47	164.82	71.588	1,866
2022-05-17	161.42	163.12	161.42	163.03	70.809	1,610
2022-05-16	160.83	161.35	160.83	161.35	70.079	978
2022-05-12	158.00	158.95	155.82	155.82	67.679	4
2022-05-11	159.07	161.53	158.40	161.53	70.159	2
2022-05-09	163.75	163.75	162.90	162.90	70.754	122
2022-05-06	163.51	164.55	163.51	164.03	71.245	236
2022-05-05	162.52	162.52	161.53	162.11	70.411	214
2022-05-03	160.73	162.78	160.01	162.78	70.702	4
2022-04-28	164.75	166.44	164.75	166.44	72.292	1,216
2022-04-22	170.36	170.36	169.24	169.24	73.508	20
2022-04-21	172.46	172.60	172.16	172.16	74.776	26
2022-04-20	171.91	172.67	171.62	172.67	74.998	2
2022-04-19	171.10	172.00	171.10	171.42	74.455	6
2022-04-13	170.79	170.79	169.82	169.82	73.760	2
2022-04-12	168.70	169.87	168.70	169.27	73.521	10
2022-04-07	167.46	167.81	167.46	167.56	72.778	4
2022-04-06	166.74	168.30	166.74	168.30	73.100	42
2022-04-05	167.98	167.98	166.36	166.36	72.257	252
2022-04-04	171.39	171.39	165.47	166.44	72.292	8
2022-04-01	168.20	168.20	167.55	168.13	73.026	14
2022-03-31	166.77	169.12	166.77	169.12	73.456	436
2022-03-30	163.84	166.79	163.84	166.79	72.443	52
2022-03-28	162.26	162.26	162.25	162.25	70.472	2
2022-03-23	158.13	158.44	158.13	158.44	68.318	317,406
2022-03-22	158.55	158.55	158.55	158.55	68.367	8
2022-03-21	157.19	158.80	157.19	158.80	68.475	168
2022-03-18	155.08	155.90	155.08	155.90	67.225	20
2022-03-16	154.98	154.98	153.91	153.91	66.366	76
2022-03-14	153.49	153.99	153.19	153.19	66.056	2
2022-03-11	156.74	156.77	156.74	156.77	67.600	2
2022-03-10	154.20	154.20	154.20	154.20	66.492	646
2022-03-09	155.35	155.35	153.65	154.20	66.489	4
2022-03-08	152.02	153.57	152.02	153.57	66.220	2
2022-03-07	152.24	152.61	150.67	152.61	65.806	4

← NewerPage 18 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.