Sempra historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-04 | 149.88 | 151.32 | 149.88 | 151.32 | 65.250 | 6 |
| 2022-03-03 | 148.69 | 149.28 | 148.69 | 149.28 | 64.370 | 2 |
| 2022-03-02 | 146.53 | 147.50 | 145.46 | 147.50 | 63.602 | 250 |
| 2022-03-01 | 145.75 | 145.75 | 144.11 | 144.11 | 62.139 | 50 |
| 2022-02-28 | 142.31 | 145.54 | 142.31 | 144.36 | 62.249 | 1,784 |
| 2022-02-25 | 136.68 | 139.33 | 134.23 | 134.23 | 57.880 | 317,506 |
| 2022-02-24 | 132.45 | 132.45 | 131.39 | 131.51 | 56.706 | 826 |
| 2022-02-23 | 134.32 | 134.38 | 134.32 | 134.38 | 57.947 | 594 |
| 2022-02-22 | 136.75 | 136.75 | 136.75 | 136.75 | 58.967 | 4 |
| 2022-02-16 | 135.09 | 135.09 | 135.09 | 135.09 | 58.251 | 2 |
| 2022-02-14 | 136.76 | 136.76 | 133.93 | 134.07 | 57.811 | 4 |
| 2022-02-10 | 137.23 | 137.75 | 135.82 | 135.82 | 58.566 | 2 |
| 2022-02-08 | 137.77 | 138.40 | 137.77 | 138.40 | 59.679 | 2 |
| 2022-02-07 | 136.58 | 137.30 | 136.58 | 137.30 | 59.204 | 4 |
| 2022-02-04 | 135.09 | 137.35 | 135.09 | 137.18 | 59.152 | 4 |
| 2022-02-02 | 136.59 | 137.66 | 136.59 | 137.66 | 59.357 | 16 |
| 2022-01-28 | 135.50 | 135.50 | 135.50 | 135.50 | 58.428 | 2 |
| 2022-01-27 | 136.68 | 137.18 | 135.75 | 135.75 | 58.536 | 660 |
| 2022-01-26 | 134.40 | 134.90 | 134.40 | 134.90 | 58.169 | 2 |
| 2022-01-24 | 133.49 | 133.49 | 130.82 | 130.82 | 56.410 | 2 |
| 2022-01-21 | 136.38 | 136.38 | 136.00 | 136.00 | 58.644 | 2 |
| 2022-01-19 | 136.32 | 137.68 | 136.32 | 136.78 | 58.980 | 4 |
| 2022-01-18 | 137.22 | 137.22 | 135.77 | 136.68 | 58.937 | 6 |
| 2022-01-13 | 136.48 | 136.77 | 136.48 | 136.77 | 58.976 | 38 |
| 2022-01-10 | 138.64 | 138.64 | 137.59 | 137.59 | 59.329 | 4 |
| 2022-01-07 | 137.69 | 138.56 | 137.69 | 138.56 | 59.748 | 2 |
| 2022-01-06 | 134.29 | 135.99 | 134.29 | 135.99 | 58.639 | 2 |
| 2022-01-05 | 134.80 | 136.39 | 134.68 | 136.31 | 58.777 | 8 |
| 2022-01-04 | 135.01 | 135.01 | 135.01 | 135.01 | 58.217 | 124 |
| 2021-12-31 | 132.54 | 132.54 | 131.67 | 131.67 | 56.777 | 2 |
| 2021-12-21 | 129.71 | 129.71 | 129.30 | 129.30 | 55.280 | 2 |
| 2021-12-20 | 127.28 | 127.42 | 125.27 | 127.42 | 54.477 | 8 |
| 2021-12-17 | 126.75 | 127.36 | 126.75 | 127.20 | 54.382 | 10 |
| 2021-12-16 | 128.00 | 128.00 | 128.00 | 128.00 | 54.724 | 2 |
| 2021-12-07 | 126.34 | 126.58 | 126.34 | 126.58 | 54.117 | 140 |
| 2021-12-03 | 122.96 | 122.96 | 122.80 | 122.80 | 52.501 | 2 |
| 2021-11-29 | 123.11 | 124.48 | 122.95 | 124.48 | 53.219 | 98 |
| 2021-11-19 | 122.96 | 123.34 | 122.31 | 122.31 | 52.292 | 6 |
| 2021-11-18 | 124.49 | 125.25 | 124.49 | 125.25 | 53.549 | 2 |
| 2021-11-17 | 126.00 | 126.00 | 125.42 | 125.82 | 53.792 | 159,450 |
| 2021-11-16 | 125.29 | 127.95 | 125.29 | 127.90 | 54.682 | 404 |
| 2021-11-12 | 121.62 | 122.15 | 121.62 | 122.15 | 52.223 | 2 |
| 2021-11-11 | 124.01 | 124.01 | 121.35 | 121.75 | 52.052 | 602 |
| 2021-11-09 | 125.51 | 125.51 | 124.38 | 125.38 | 53.604 | 24 |
| 2021-11-08 | 126.63 | 126.74 | 125.24 | 125.63 | 53.711 | 30 |
| 2021-11-05 | 127.67 | 127.67 | 126.76 | 127.31 | 54.429 | 24 |
| 2021-11-04 | 127.88 | 128.03 | 126.95 | 127.02 | 54.305 | 24 |
| 2021-11-01 | 128.22 | 128.65 | 127.73 | 128.65 | 55.002 | 26 |
| 2021-10-29 | 129.68 | 129.68 | 128.12 | 128.12 | 54.776 | 22 |
| 2021-10-28 | 130.24 | 130.31 | 130.24 | 130.31 | 55.714 | 2 |
| 2021-10-26 | 132.49 | 132.49 | 132.12 | 132.12 | 56.486 | 38 |
| 2021-10-25 | 131.48 | 131.48 | 130.75 | 130.75 | 55.900 | 2 |
← NewerPage 19 of 19 · 1,132 trading days
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.