Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	75.990	76.256	75.410	75.410	72.074	33
2025-05-08	77.153	77.153	76.060	76.060	72.695	414
2025-05-07	75.390	76.225	74.450	75.410	72.074	71
2025-05-06	75.260	75.660	74.400	75.370	72.036	73
2025-05-02	75.580	75.970	74.940	75.630	72.284	170
2025-05-01	74.530	75.030	73.750	74.360	71.071	39
2025-04-30	74.940	75.110	73.025	74.110	70.832	621
2025-04-29	75.210	76.060	75.210	75.840	72.485	155
2025-04-28	74.790	75.300	74.310	75.040	71.720	81
2025-04-25	74.960	75.060	74.260	74.260	70.974	28
2025-04-24	73.480	74.570	72.850	74.570	71.271	129
2025-04-23	72.310	74.240	72.310	73.160	69.924	211,796
2025-04-22	71.350	72.030	70.460	71.300	68.146	230,841
2025-04-17	69.500	71.940	69.500	71.810	68.633	287
2025-04-16	70.460	71.220	69.860	70.520	67.400	193
2025-04-15	70.280	70.400	69.800	70.210	67.104	17
2025-04-14	69.190	69.980	68.420	69.575	66.497	47
2025-04-11	66.140	67.320	66.030	67.030	64.065	38,075
2025-04-10	66.861	67.360	65.325	66.279	63.347	57
2025-04-09	63.180	67.360	62.580	67.180	64.208	247
2025-04-08	65.850	66.390	64.570	64.570	61.714	178
2025-04-07	64.430	65.020	62.430	63.342	60.540	887
2025-04-04	70.800	70.800	65.973	66.200	63.272	2,286
2025-04-03	72.070	73.280	71.305	71.530	68.366	34,842
2025-04-02	71.340	72.651	70.940	72.530	69.321	1,506
2025-04-01	71.380	71.660	70.440	71.360	68.203	192
2025-03-31	70.350	70.490	69.950	70.130	67.028	368
2025-03-28	70.480	70.480	69.830	69.890	66.798	437
2025-03-27	69.820	70.980	69.820	70.220	67.114	339
2025-03-26	69.150	70.390	69.150	70.390	67.276	633
2025-03-25	70.310	70.310	68.800	69.370	66.301	109
2025-03-24	69.825	70.700	69.730	70.360	67.247	401
2025-03-21	69.970	69.970	69.340	69.446	66.374	281
2025-03-20	70.380	70.560	69.780	70.080	66.980	1,227
2025-03-19	71.180	71.180	70.580	70.850	67.099	90
2025-03-18	70.880	71.270	70.010	70.790	67.043	230,826
2025-03-17	70.320	71.760	70.060	71.270	67.497	994
2025-03-14	68.330	70.096	68.110	70.096	66.386	82
2025-03-13	68.590	69.380	67.630	67.690	64.107	911
2025-03-12	68.650	69.850	68.500	69.850	66.152	1,134
2025-03-11	69.860	70.480	68.960	69.222	65.557	657
2025-03-10	69.130	69.250	67.490	67.490	63.917	459
2025-03-07	69.870	69.870	67.900	69.140	65.480	622
2025-03-06	71.630	71.750	69.200	69.450	65.773	585
2025-03-05	70.470	71.421	69.370	71.420	67.639	217
2025-03-04	71.350	71.350	70.180	70.500	66.768	113
2025-03-03	71.206	72.500	70.940	71.670	67.876	1,324
2025-02-28	72.350	72.800	70.700	70.800	67.052	6,041
2025-02-27	72.500	72.900	71.880	72.460	68.624	18,085
2025-02-26	69.561	74.181	68.640	71.990	68.179	2,928
2025-02-25	89.740	89.740	65.065	70.480	66.749	13,313
2025-02-24	87.305	87.500	86.840	87.116	82.505	263
2025-02-21	85.975	87.315	85.620	87.315	82.693	646
2025-02-20	84.850	85.830	84.370	85.830	81.286	418
2025-02-19	85.040	85.240	84.780	84.780	80.292	13
2025-02-18	84.200	84.680	84.200	84.410	79.941	28
2025-02-14	84.310	84.950	84.060	84.580	80.103	106
2025-02-13	83.020	83.720	82.760	83.505	79.084	175
2025-02-12	82.210	82.830	82.010	82.830	78.445	84
2025-02-11	82.250	83.488	82.010	83.390	78.975	63

← NewerPage 7 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.