Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	85.800	87.540	85.800	86.910	85.005	61
2026-01-29	87.710	87.830	86.000	86.800	84.897	106
2026-01-28	87.990	87.990	86.630	86.900	84.995	252
2026-01-27	87.890	87.890	86.070	87.190	85.278	46
2026-01-26	86.570	87.230	85.420	86.653	84.753	1,199
2026-01-23	85.500	87.260	85.500	85.800	83.919	366
2026-01-22	87.840	87.840	85.450	86.976	85.069	150
2026-01-21	88.430	90.360	83.980	85.100	83.234	1,791
2026-01-20	92.390	92.660	89.535	89.535	87.572	200
2026-01-16	92.360	92.360	90.920	92.340	90.315	312
2026-01-15	92.560	92.560	90.790	91.760	89.748	122
2026-01-14	90.270	91.320	90.270	91.320	89.318	47
2026-01-13	89.670	89.993	87.660	89.789	87.820	135
2026-01-12	89.080	89.470	88.090	89.470	87.508	206
2026-01-09	88.480	89.080	88.210	88.645	86.701	1,619
2026-01-08	86.790	88.252	85.750	88.252	86.317	282
2026-01-07	88.480	88.480	87.040	87.260	85.347	8,533
2026-01-06	88.110	88.240	86.930	87.140	85.229	31
2026-01-05	89.677	89.800	86.975	87.000	85.093	31
2026-01-02	89.230	89.600	87.850	89.600	87.636	10
2025-12-31	89.810	89.810	88.270	88.270	86.335	92
2025-12-30	88.150	89.042	88.150	89.040	87.088	7
2025-12-29	87.890	89.345	87.890	89.233	87.276	112
2025-12-24	89.110	89.110	88.360	88.360	86.423	1
2025-12-23	88.480	88.480	88.000	88.180	86.247	54
2025-12-22	87.990	87.990	86.230	87.950	86.022	134
2025-12-19	86.520	88.090	86.520	87.640	85.719	414
2025-12-18	87.680	87.720	86.430	87.230	85.318	371
2025-12-17	86.980	88.080	86.220	86.986	85.079	227
2025-12-16	89.340	89.340	87.070	87.120	85.210	36
2025-12-15	89.260	89.510	87.218	87.543	85.623	929
2025-12-12	88.220	89.720	87.967	88.084	86.153	113
2025-12-11	87.900	89.520	87.000	88.650	86.706	26
2025-12-10	88.130	89.220	88.130	88.450	86.511	25
2025-12-09	88.540	89.390	88.290	88.290	85.723	40
2025-12-08	90.920	90.920	88.650	88.650	86.073	388
2025-12-05	89.920	90.960	89.770	90.960	88.316	16
2025-12-04	90.920	91.265	89.975	89.975	87.359	1,600
2025-12-03	91.950	91.950	90.350	90.390	87.762	151
2025-12-02	91.440	91.440	90.334	90.820	88.180	694
2025-12-01	94.540	94.540	91.510	92.322	89.638	418
2025-11-28	94.210	94.510	93.860	94.480	91.733	225
2025-11-26	92.320	93.674	92.010	93.674	90.951	4,176
2025-11-25	93.840	93.930	93.038	93.260	90.549	52
2025-11-24	92.500	93.479	92.160	93.350	90.636	1,299
2025-11-21	90.730	92.195	90.660	92.195	89.515	41
2025-11-20	91.730	92.480	91.730	92.120	89.442	4
2025-11-19	91.450	91.890	91.390	91.600	88.937	9,647
2025-11-18	91.820	93.020	90.980	91.449	88.791	431
2025-11-17	91.590	92.370	91.590	91.670	89.005	87
2025-11-14	93.330	93.330	91.650	92.910	90.209	3,225
2025-11-13	91.445	93.530	90.530	93.180	90.471	242
2025-11-12	93.900	93.900	92.240	92.830	90.131	14
2025-11-11	92.890	93.250	92.530	93.250	90.539	6
2025-11-10	93.635	93.870	92.690	92.690	89.996	20
2025-11-07	92.980	93.432	92.080	92.630	89.937	51
2025-11-06	93.030	93.750	93.030	93.285	90.573	6,252
2025-11-05	94.040	94.750	90.960	92.800	90.102	916
2025-11-04	92.300	92.800	92.030	92.668	89.974	5,809
2025-11-03	92.170	92.230	90.560	92.230	89.549	84

← NewerPage 4 of 5 · 248 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.