Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	82.930	82.930	81.120	81.700	78.752	39
2025-08-05	83.240	83.240	80.720	82.045	79.084	65
2025-08-04	81.350	83.165	81.350	83.165	80.164	196
2025-08-01	81.410	81.680	80.815	81.370	78.434	169
2025-07-31	81.000	81.975	80.710	81.975	79.017	315
2025-07-30	81.480	81.480	81.160	81.307	78.373	148
2025-07-29	81.220	81.320	80.270	80.925	78.005	1,133
2025-07-28	80.990	83.490	79.860	80.080	77.190	299
2025-07-25	80.480	80.860	79.960	80.555	77.648	422
2025-07-24	79.420	80.400	78.920	80.400	77.498	8
2025-07-23	80.000	80.100	79.064	79.064	76.211	695
2025-07-22	79.000	79.600	78.880	79.600	76.728	607
2025-07-21	78.370	78.640	78.260	78.640	75.802	328
2025-07-18	77.070	77.416	76.140	77.416	74.622	283
2025-07-17	74.990	76.094	74.910	75.976	73.234	256
2025-07-16	74.303	75.278	73.750	75.278	72.562	57
2025-07-15	74.590	74.750	74.043	74.043	71.371	128
2025-07-14	74.410	74.920	74.350	74.810	72.110	20
2025-07-11	74.870	74.870	73.930	73.950	71.281	1,855
2025-07-10	74.130	74.640	73.600	74.530	71.841	261
2025-07-09	74.270	74.620	73.840	74.150	71.474	14
2025-07-08	74.020	74.150	73.400	73.710	71.050	119
2025-07-07	74.890	75.100	74.470	74.470	71.783	11
2025-07-03	74.830	75.300	74.500	74.860	72.159	52
2025-07-02	75.710	76.200	75.450	75.450	72.727	155,217
2025-07-01	76.210	76.826	75.329	76.566	73.803	251
2025-06-30	75.050	75.710	75.050	75.620	72.891	237
2025-06-27	75.110	75.520	74.630	75.462	72.739	15
2025-06-26	74.460	74.500	73.710	74.270	71.590	22
2025-06-25	75.475	75.590	75.046	75.170	72.457	81
2025-06-24	75.900	76.270	75.380	76.270	72.896	74
2025-06-23	75.000	75.312	74.060	75.250	71.921	88
2025-06-20	74.943	75.280	74.350	74.635	71.333	174
2025-06-18	74.010	74.310	73.960	74.130	70.851	6
2025-06-17	73.520	74.240	73.340	74.200	70.918	6
2025-06-16	74.410	75.010	74.410	74.500	71.204	588
2025-06-13	76.060	76.060	74.940	74.940	71.625	877
2025-06-12	75.880	76.160	75.530	75.826	72.472	513
2025-06-11	76.160	76.418	75.890	76.180	72.810	1,517
2025-06-10	74.930	75.680	74.930	75.680	72.332	235
2025-06-09	76.700	76.840	75.612	75.722	72.373	248
2025-06-06	76.610	76.820	76.140	76.260	72.886	219
2025-06-05	76.090	76.500	75.900	76.440	73.059	171
2025-06-04	77.640	77.900	77.070	77.520	74.091	337
2025-06-03	77.150	78.020	76.740	77.630	74.196	76,417
2025-06-02	77.600	78.280	77.600	77.760	74.320	707
2025-05-30	77.510	78.260	76.440	78.260	74.798	123
2025-05-29	77.310	77.795	77.310	77.795	74.354	123
2025-05-28	79.240	79.240	77.950	77.950	74.502	727
2025-05-27	78.480	79.000	78.250	78.942	75.450	493
2025-05-23	76.480	77.576	76.470	77.576	74.144	427
2025-05-22	76.410	76.760	76.080	76.760	73.364	672
2025-05-21	78.468	78.468	77.670	78.280	74.817	742
2025-05-20	78.040	78.760	78.040	78.405	74.937	82
2025-05-19	79.000	79.000	77.140	78.006	74.555	97
2025-05-16	76.480	77.230	76.070	77.180	73.766	24
2025-05-15	75.530	76.036	75.040	76.010	72.648	101
2025-05-14	74.754	74.910	73.470	74.100	70.822	758
2025-05-13	76.155	76.400	76.020	76.400	73.020	65
2025-05-12	75.770	75.770	75.214	75.214	71.887	103

← NewerPage 6 of 19 · 1,131 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.