Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	131.24	132.28	130.77	131.57	51.830	2,237,400
2019-05-29	133.37	133.53	130.35	130.75	51.507	2,481,400
2019-05-28	134.82	134.96	132.79	133.10	52.432	4,412,600
2019-05-24	135.97	136.37	134.32	134.35	52.925	2,423,000
2019-05-23	134.17	135.91	134.11	135.88	53.527	2,788,800
2019-05-22	133.04	134.75	131.47	134.30	52.905	4,160,200
2019-05-21	131.42	133.19	131.19	131.50	51.802	2,676,200
2019-05-20	130.90	131.72	130.31	131.18	51.676	3,441,800
2019-05-17	129.60	131.45	129.60	130.45	51.388	3,364,800
2019-05-16	129.63	131.77	128.61	130.72	51.495	2,435,600
2019-05-15	129.49	130.80	129.16	129.88	51.164	3,556,400
2019-05-14	129.76	130.62	129.22	129.36	50.959	3,022,400
2019-05-13	128.59	129.66	127.64	129.32	50.943	4,033,800
2019-05-10	126.28	129.21	125.80	129.21	50.900	2,639,000
2019-05-09	125.01	127.04	125.01	126.21	49.718	2,149,200
2019-05-08	126.34	126.98	125.17	125.76	49.541	2,603,200
2019-05-07	126.85	127.04	124.67	125.71	49.521	3,283,000
2019-05-06	127.09	127.35	125.95	126.39	49.789	3,360,800
2019-05-03	126.20	127.59	126.08	127.45	50.207	1,738,800
2019-05-02	125.88	127.39	125.26	125.97	49.624	3,852,000
2019-05-01	127.75	128.26	126.20	126.20	49.714	3,453,000
2019-04-30	125.91	128.13	125.67	127.95	50.404	3,842,400
2019-04-29	126.90	127.16	125.16	125.80	49.557	6,180,000
2019-04-26	127.85	128.81	127.68	128.05	50.443	2,393,200
2019-04-25	126.00	127.93	125.78	127.34	50.163	2,838,600
2019-04-24	126.48	127.00	125.63	126.41	49.797	3,574,000
2019-04-23	125.53	126.95	124.91	126.12	49.683	3,637,000
2019-04-22	127.25	127.74	125.17	125.38	49.391	4,408,800
2019-04-18	127.40	128.32	127.28	127.41	50.191	4,486,200
2019-04-17	127.36	128.11	126.68	127.29	50.144	2,939,000
2019-04-16	128.67	129.25	127.04	127.27	50.136	4,834,200
2019-04-15	129.96	130.00	128.17	128.56	50.644	3,356,200
2019-04-12	127.86	129.93	127.59	129.85	51.152	3,627,000
2019-04-11	127.42	128.20	126.81	128.10	50.463	3,156,200
2019-04-10	128.34	128.95	127.04	127.43	50.199	3,333,200
2019-04-09	128.05	128.05	127.17	127.89	50.380	3,295,000
2019-04-08	128.02	128.25	127.66	127.79	50.341	3,390,000
2019-04-05	127.33	128.25	127.04	128.24	50.518	3,338,800
2019-04-04	127.60	127.60	126.61	127.02	50.037	3,338,600
2019-04-03	126.78	127.74	126.15	127.24	50.124	3,365,000
2019-04-02	126.71	127.26	125.91	127.24	50.124	4,308,800
2019-04-01	125.97	126.75	125.02	126.63	49.884	3,855,000
2019-03-29	124.29	126.18	124.10	125.86	49.580	4,181,200
2019-03-28	125.89	125.96	123.79	124.47	49.033	2,904,600
2019-03-27	125.43	125.65	124.11	125.41	49.403	4,958,000
2019-03-26	124.97	125.92	124.84	125.48	49.431	2,347,000
2019-03-25	126.05	126.09	124.87	125.04	49.257	3,094,000
2019-03-22	126.00	126.86	125.73	126.07	49.663	2,200,200
2019-03-21	124.07	125.94	123.92	125.87	49.584	3,491,800
2019-03-20	124.33	125.51	123.49	125.05	48.880	3,747,200
2019-03-19	124.73	125.07	123.36	123.93	48.442	3,341,800
2019-03-18	124.55	124.95	123.76	124.65	48.723	3,039,200
2019-03-15	124.54	125.47	124.15	124.62	48.712	5,036,000
2019-03-14	124.34	125.07	123.49	124.45	48.645	2,078,000
2019-03-13	123.45	124.81	123.45	124.34	48.602	2,810,400
2019-03-12	123.50	124.43	123.08	124.00	48.469	2,368,000
2019-03-11	122.43	123.32	122.43	123.19	48.153	2,486,600
2019-03-08	121.87	122.36	121.00	122.30	47.805	2,206,000
2019-03-07	121.50	122.55	121.21	121.70	47.570	2,457,200
2019-03-06	121.23	121.75	120.40	120.97	47.285	1,783,000

← NewerPage 32 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2023-08-22	2:1

Dividends

Ex-date	Amount
2026-09-24	0.6580 USD
2026-06-25	0.6580 USD
2026-03-19	0.6580 USD
2025-12-11	0.6450 USD
2025-10-01	0.6450 USD
2025-06-26	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	0.9680 USD
2019-09-19	0.9680 USD
2019-07-03	0.9680 USD
2019-03-21	0.9680 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.