Sempra historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 81.750 | 82.550 | 81.500 | 81.795 | 77.465 | 336 |
| 2025-02-07 | 82.400 | 82.400 | 81.720 | 81.959 | 77.620 | 272 |
| 2025-02-06 | 82.820 | 82.980 | 81.800 | 82.190 | 77.839 | 4 |
| 2025-02-05 | 81.780 | 82.150 | 81.570 | 81.995 | 77.654 | 169 |
| 2025-02-04 | 82.100 | 83.190 | 81.810 | 81.810 | 77.479 | 53 |
| 2025-02-03 | 81.000 | 82.080 | 79.330 | 81.900 | 77.564 | 1,042 |
| 2025-01-31 | 82.830 | 83.702 | 82.762 | 83.140 | 78.739 | 3,413 |
| 2025-01-30 | 82.420 | 83.398 | 82.420 | 83.370 | 78.957 | 5,943 |
| 2025-01-29 | 83.000 | 83.000 | 81.720 | 82.544 | 78.175 | 2,176 |
| 2025-01-28 | 82.210 | 82.267 | 81.159 | 81.200 | 76.901 | 5,014 |
| 2025-01-27 | 82.570 | 82.950 | 80.470 | 81.614 | 77.293 | 1,001 |
| 2025-01-24 | 82.380 | 83.320 | 82.260 | 82.770 | 78.388 | 1,679 |
| 2025-01-23 | 83.220 | 83.280 | 82.684 | 83.110 | 78.710 | 2,215 |
| 2025-01-22 | 85.890 | 86.020 | 83.350 | 83.360 | 78.947 | 2,883 |
| 2025-01-21 | 85.850 | 86.955 | 85.710 | 86.955 | 82.352 | 2,479 |
| 2025-01-17 | 84.150 | 85.200 | 83.850 | 84.707 | 80.223 | 1,736 |
| 2025-01-16 | 82.140 | 83.958 | 82.000 | 83.935 | 79.492 | 2,097 |
| 2025-01-15 | 79.445 | 82.419 | 78.810 | 82.419 | 78.056 | 2,172 |
| 2025-01-14 | 77.510 | 79.172 | 77.510 | 78.140 | 74.003 | 5,111 |
| 2025-01-13 | 78.960 | 79.080 | 76.943 | 77.140 | 73.056 | 3,304 |
| 2025-01-10 | 81.546 | 82.490 | 78.980 | 79.395 | 75.192 | 2,473 |
| 2025-01-08 | 83.910 | 84.100 | 81.535 | 81.830 | 77.498 | 2,509 |
| 2025-01-07 | 84.790 | 85.132 | 84.500 | 84.500 | 80.027 | 4,442 |
| 2025-01-06 | 88.530 | 88.530 | 85.623 | 86.312 | 81.742 | 1,532 |
| 2025-01-03 | 87.298 | 87.841 | 86.610 | 87.440 | 82.811 | 2,173 |
| 2025-01-02 | 88.500 | 88.543 | 86.960 | 86.960 | 82.357 | 3,851 |
| 2024-12-31 | 87.800 | 87.800 | 87.432 | 87.432 | 82.803 | 7 |
| 2024-12-30 | 87.290 | 87.460 | 86.548 | 87.413 | 82.785 | 933 |
| 2024-12-27 | 87.350 | 88.040 | 86.460 | 87.916 | 83.262 | 812 |
| 2024-12-24 | 87.310 | 87.380 | 86.660 | 87.230 | 82.612 | 5 |
| 2024-12-23 | 87.060 | 87.060 | 85.990 | 86.530 | 81.949 | 51 |
| 2024-12-20 | 85.810 | 86.605 | 85.460 | 86.605 | 82.020 | 952 |
| 2024-12-19 | 85.330 | 86.586 | 85.090 | 86.586 | 82.002 | 78,019 |
| 2024-12-18 | 87.010 | 87.853 | 86.190 | 86.890 | 82.290 | 4,932 |
| 2024-12-17 | 87.960 | 87.960 | 86.749 | 87.160 | 82.546 | 3,927 |
| 2024-12-16 | 89.026 | 89.680 | 88.830 | 89.680 | 84.933 | 966 |
| 2024-12-13 | 89.070 | 89.750 | 88.780 | 89.330 | 84.601 | 2,736 |
| 2024-12-12 | 87.895 | 88.441 | 87.761 | 87.870 | 83.218 | 847 |
| 2024-12-11 | 88.500 | 88.560 | 87.610 | 87.640 | 83.001 | 6,785 |
| 2024-12-10 | 89.055 | 89.055 | 87.893 | 88.715 | 84.019 | 1,124 |
| 2024-12-09 | 89.330 | 89.590 | 88.850 | 89.000 | 84.289 | 40 |
| 2024-12-06 | 90.940 | 91.120 | 89.390 | 89.620 | 84.876 | 2,308 |
| 2024-12-05 | 91.557 | 91.860 | 90.912 | 91.040 | 86.221 | 1,780 |
| 2024-12-04 | 91.600 | 91.990 | 90.750 | 91.390 | 85.965 | 625 |
| 2024-12-03 | 93.355 | 93.480 | 92.117 | 92.840 | 87.329 | 1,828 |
| 2024-12-02 | 93.970 | 94.120 | 91.709 | 92.300 | 86.821 | 2,188 |
| 2024-11-29 | 94.685 | 94.724 | 93.670 | 93.670 | 88.109 | 4,273 |
| 2024-11-27 | 93.930 | 94.765 | 93.320 | 94.610 | 88.994 | 1,448 |
| 2024-11-26 | 94.103 | 94.630 | 93.130 | 93.130 | 87.602 | 1,385 |
| 2024-11-25 | 95.280 | 95.748 | 94.450 | 94.560 | 88.947 | 4,398 |
| 2024-11-22 | 95.010 | 95.180 | 94.295 | 95.135 | 89.487 | 1,930 |
| 2024-11-21 | 92.746 | 94.765 | 92.534 | 94.765 | 89.139 | 2,703 |
| 2024-11-20 | 93.590 | 93.690 | 92.568 | 92.980 | 87.460 | 3,304 |
| 2024-11-19 | 91.150 | 93.325 | 91.150 | 93.325 | 87.785 | 3,655 |
| 2024-11-18 | 91.595 | 93.095 | 91.595 | 93.010 | 87.489 | 2,715 |
| 2024-11-15 | 91.111 | 91.532 | 90.290 | 91.460 | 86.031 | 1,563 |
| 2024-11-14 | 91.458 | 92.100 | 91.130 | 91.380 | 85.955 | 2,905 |
| 2024-11-13 | 92.645 | 93.010 | 91.405 | 92.140 | 86.670 | 31,857 |
| 2024-11-12 | 92.155 | 92.307 | 91.674 | 91.674 | 86.232 | 1,844 |
| 2024-11-11 | 91.060 | 92.560 | 90.520 | 91.875 | 86.421 | 8,202 |
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.