Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	121.35	121.99	120.81	121.08	47.328	2,309,200
2019-03-04	121.99	122.00	120.06	121.33	47.426	2,317,600
2019-03-01	120.37	121.37	119.94	121.26	47.398	2,942,400
2019-02-28	120.20	121.05	119.27	120.44	47.078	3,453,000
2019-02-27	118.90	121.61	117.98	120.33	47.035	3,930,800
2019-02-26	119.38	120.18	117.74	118.90	46.476	3,718,000
2019-02-25	118.60	118.60	117.26	117.59	45.964	3,278,000
2019-02-22	118.03	118.84	117.64	118.48	46.312	1,986,800
2019-02-21	116.39	117.85	116.36	117.67	45.995	2,674,400
2019-02-20	116.10	117.30	115.87	117.13	45.784	2,874,200
2019-02-19	114.17	116.52	113.88	116.27	45.448	2,962,200
2019-02-15	114.60	115.54	114.52	115.26	45.053	3,344,600
2019-02-14	114.47	114.85	113.87	114.05	44.580	2,881,800
2019-02-13	113.57	114.40	113.31	114.24	44.654	3,987,200
2019-02-12	115.39	115.40	113.23	114.12	44.607	5,380,600
2019-02-11	117.91	117.91	114.45	114.95	44.932	6,039,600
2019-02-08	118.21	118.46	117.00	117.92	46.093	2,382,800
2019-02-07	117.62	118.10	117.00	118.02	46.132	2,783,000
2019-02-06	117.05	118.50	116.70	117.75	46.026	3,579,800
2019-02-05	117.08	117.40	116.23	117.09	45.768	2,908,800
2019-02-04	116.17	117.20	115.56	117.19	45.807	2,950,600
2019-02-01	116.66	117.14	115.81	116.75	45.636	3,363,000
2019-01-31	114.87	117.16	114.35	116.98	45.725	4,234,600
2019-01-30	113.50	115.25	113.50	114.90	44.912	3,168,800
2019-01-29	113.34	114.34	113.01	113.85	44.502	3,738,600
2019-01-28	113.11	113.42	112.46	113.00	44.170	3,340,000
2019-01-25	113.09	113.36	112.53	113.10	44.209	3,292,200
2019-01-24	113.55	113.59	112.02	113.35	44.307	3,282,400
2019-01-23	112.18	113.14	111.70	112.91	44.135	3,026,600
2019-01-22	112.60	113.05	111.47	112.37	43.923	2,655,400
2019-01-18	113.05	113.20	112.19	112.67	44.041	3,035,400
2019-01-17	112.15	112.96	111.82	112.36	43.920	2,407,400
2019-01-16	112.33	112.94	111.94	112.66	44.037	3,736,200
2019-01-15	111.42	114.00	111.38	112.55	43.994	4,143,000
2019-01-14	113.07	113.24	111.01	111.76	43.685	4,112,600
2019-01-11	114.43	114.99	113.48	114.06	44.584	2,691,000
2019-01-10	112.67	114.56	112.19	114.43	44.729	2,604,200
2019-01-09	113.54	114.15	112.03	112.42	43.943	3,380,200
2019-01-08	110.71	113.80	110.08	113.53	44.377	3,251,200
2019-01-07	110.22	111.24	109.28	110.44	43.169	5,707,000
2019-01-04	106.55	110.49	106.55	110.46	43.177	5,416,000
2019-01-03	106.77	107.98	106.15	107.25	41.922	2,578,000
2019-01-02	107.98	107.98	106.09	106.76	41.731	2,393,000
2018-12-31	107.57	109.13	106.54	108.19	42.290	3,676,000
2018-12-28	107.17	108.21	106.70	107.27	41.930	4,360,000
2018-12-27	107.84	108.43	104.88	107.61	41.713	4,655,800
2018-12-26	107.28	108.48	105.94	107.99	41.860	6,664,600
2018-12-24	112.48	112.48	106.51	107.40	41.632	2,414,200
2018-12-21	113.53	116.06	111.51	111.82	43.345	5,566,600
2018-12-20	114.34	115.78	111.34	113.06	43.826	4,215,200
2018-12-19	114.29	115.16	113.25	113.94	44.167	5,066,200
2018-12-18	115.40	116.53	113.36	113.84	44.128	3,562,200
2018-12-17	119.02	119.11	114.20	114.93	44.550	3,993,600
2018-12-14	117.61	118.51	117.16	118.49	45.930	4,805,200
2018-12-13	116.65	118.49	116.65	117.60	45.585	2,786,200
2018-12-12	117.32	117.94	116.51	116.66	45.221	8,938,200
2018-12-11	116.62	117.76	115.88	117.06	45.376	2,004,000
2018-12-10	115.84	116.66	113.50	116.19	45.039	4,248,200
2018-12-07	115.86	117.33	115.16	115.95	44.946	3,332,600
2018-12-06	117.24	117.24	113.42	115.70	44.849	3,527,200

← NewerPage 33 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.