Sempra historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 89.840 | 91.778 | 89.722 | 91.778 | 86.330 | 7,266 |
| 2024-11-07 | 87.890 | 89.920 | 87.890 | 89.150 | 83.858 | 2,258 |
| 2024-11-06 | 81.440 | 84.888 | 80.890 | 84.462 | 79.448 | 8,161 |
| 2024-11-05 | 80.410 | 81.339 | 80.220 | 81.339 | 76.511 | 6,750 |
| 2024-11-04 | 81.550 | 81.770 | 80.200 | 80.490 | 75.712 | 2,325 |
| 2024-11-01 | 83.740 | 83.740 | 81.874 | 81.874 | 77.014 | 1,997 |
| 2024-10-31 | 83.780 | 84.270 | 83.520 | 84.060 | 79.070 | 2,239 |
| 2024-10-30 | 83.825 | 84.100 | 82.686 | 83.466 | 78.512 | 1,730 |
| 2024-10-29 | 84.320 | 84.730 | 83.536 | 83.700 | 78.731 | 933 |
| 2024-10-28 | 84.900 | 85.460 | 84.630 | 85.290 | 80.227 | 1,048 |
| 2024-10-25 | 86.025 | 86.320 | 84.480 | 84.480 | 79.465 | 694 |
| 2024-10-24 | 85.686 | 86.521 | 85.630 | 85.720 | 80.631 | 18,857 |
| 2024-10-23 | 85.660 | 85.693 | 84.860 | 85.328 | 80.263 | 6,460 |
| 2024-10-22 | 84.930 | 85.070 | 84.240 | 85.070 | 80.020 | 90,301 |
| 2024-10-21 | 85.840 | 86.210 | 84.168 | 84.670 | 79.644 | 1,847 |
| 2024-10-18 | 85.660 | 85.900 | 84.720 | 85.840 | 80.744 | 1,090 |
| 2024-10-17 | 85.588 | 85.920 | 85.270 | 85.270 | 80.208 | 1,800 |
| 2024-10-16 | 84.490 | 85.320 | 84.030 | 85.230 | 80.170 | 31,656 |
| 2024-10-15 | 83.840 | 84.430 | 82.970 | 84.430 | 79.418 | 729 |
| 2024-10-14 | 82.500 | 83.140 | 82.120 | 83.050 | 78.120 | 1,056 |
| 2024-10-11 | 81.540 | 82.170 | 81.410 | 82.080 | 77.207 | 633 |
| 2024-10-10 | 81.870 | 82.411 | 81.320 | 81.400 | 76.568 | 436 |
| 2024-10-09 | 81.440 | 81.950 | 81.090 | 81.210 | 76.389 | 598 |
| 2024-10-08 | 81.800 | 82.260 | 81.640 | 81.710 | 76.859 | 2,046 |
| 2024-10-07 | 82.180 | 82.310 | 81.480 | 81.680 | 76.831 | 1,059 |
| 2024-10-04 | 81.702 | 82.820 | 81.616 | 82.600 | 77.697 | 1,264 |
| 2024-10-03 | 83.530 | 83.530 | 82.270 | 82.270 | 77.386 | 263 |
| 2024-10-02 | 83.105 | 83.876 | 82.840 | 82.990 | 78.063 | 1,896 |
| 2024-10-01 | 83.900 | 84.455 | 83.640 | 83.895 | 78.914 | 1,648 |
| 2024-09-30 | 83.360 | 83.600 | 82.560 | 83.430 | 78.477 | 984 |
| 2024-09-27 | 82.330 | 83.560 | 82.280 | 83.460 | 78.506 | 1,838 |
| 2024-09-26 | 82.470 | 82.950 | 81.800 | 82.390 | 77.499 | 944 |
| 2024-09-25 | 83.530 | 83.540 | 82.450 | 83.020 | 77.508 | 1,152 |
| 2024-09-24 | 84.120 | 84.350 | 83.460 | 83.460 | 77.919 | 2,622 |
| 2024-09-23 | 83.395 | 83.865 | 83.220 | 83.610 | 78.059 | 2,395 |
| 2024-09-20 | 82.970 | 83.270 | 82.168 | 83.200 | 77.677 | 70,184 |
| 2024-09-19 | 82.491 | 82.910 | 82.000 | 82.610 | 77.126 | 1,927 |
| 2024-09-18 | 83.950 | 84.011 | 82.960 | 82.980 | 77.471 | 269 |
| 2024-09-17 | 83.760 | 84.020 | 83.454 | 83.920 | 78.349 | 1,080 |
| 2024-09-16 | 83.730 | 84.260 | 83.540 | 83.990 | 78.414 | 1,763 |
| 2024-09-13 | 81.805 | 83.010 | 81.530 | 82.884 | 77.382 | 5,233 |
| 2024-09-12 | 82.290 | 82.290 | 81.040 | 81.490 | 76.080 | 1,058 |
| 2024-09-11 | 81.970 | 81.970 | 80.570 | 81.200 | 75.809 | 1,122 |
| 2024-09-10 | 83.520 | 83.790 | 82.610 | 82.610 | 77.126 | 629 |
| 2024-09-09 | 81.520 | 83.640 | 81.520 | 82.620 | 77.135 | 817 |
| 2024-09-06 | 83.110 | 83.300 | 82.295 | 82.320 | 76.855 | 1,363 |
| 2024-09-05 | 84.220 | 84.280 | 82.850 | 83.160 | 77.639 | 2,036 |
| 2024-09-04 | 83.188 | 84.176 | 82.880 | 82.880 | 77.378 | 703 |
| 2024-09-03 | 81.890 | 82.960 | 81.890 | 82.960 | 77.452 | 4,406 |
| 2024-08-30 | 81.620 | 81.880 | 81.398 | 81.750 | 76.323 | 112,966 |
| 2024-08-29 | 81.730 | 82.020 | 80.320 | 81.420 | 76.015 | 2,431 |
| 2024-08-28 | 82.230 | 82.230 | 81.446 | 81.570 | 76.155 | 2,251 |
| 2024-08-27 | 82.240 | 82.278 | 81.240 | 81.750 | 76.323 | 1,232 |
| 2024-08-23 | 81.800 | 81.820 | 81.240 | 81.340 | 75.940 | 1,842 |
| 2024-08-22 | 80.930 | 81.350 | 80.641 | 81.060 | 75.679 | 1,413 |
| 2024-08-21 | 80.900 | 81.130 | 80.770 | 80.840 | 75.473 | 168 |
| 2024-08-20 | 80.970 | 81.129 | 80.496 | 80.510 | 75.165 | 1,385 |
| 2024-08-19 | 79.990 | 80.830 | 79.850 | 80.660 | 75.305 | 13,520 |
| 2024-08-16 | 80.130 | 80.160 | 79.580 | 79.980 | 74.670 | 4,498 |
| 2024-08-15 | 78.670 | 79.510 | 78.160 | 79.510 | 74.232 | 2,451 |
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.