Sempra historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 92.750 | 92.750 | 91.150 | 91.810 | 89.141 | 138 |
| 2025-10-30 | 92.660 | 93.080 | 92.290 | 92.580 | 89.889 | 9 |
| 2025-10-29 | 93.690 | 93.700 | 92.070 | 92.550 | 89.860 | 139 |
| 2025-10-28 | 93.250 | 93.260 | 92.350 | 92.648 | 89.955 | 3,118 |
| 2025-10-27 | 92.750 | 93.070 | 92.150 | 92.776 | 90.079 | 1,134 |
| 2025-10-24 | 93.080 | 93.080 | 92.080 | 92.410 | 89.724 | 6 |
| 2025-10-23 | 92.380 | 92.900 | 91.540 | 92.210 | 89.529 | 6 |
| 2025-10-22 | 93.090 | 93.090 | 91.405 | 91.405 | 88.748 | 21 |
← NewerPage 5 of 5 · 248 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.