Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	117.31	118.20	116.91	117.60	45.231	2,144,000
2018-09-07	117.14	117.59	116.38	116.85	44.943	2,433,000
2018-09-06	118.28	118.97	117.70	118.03	45.396	2,407,600
2018-09-05	117.01	118.28	116.69	118.14	45.439	3,712,600
2018-09-04	116.37	117.45	116.10	116.99	44.996	4,285,800
2018-08-31	116.45	117.35	115.70	116.08	44.646	2,911,800
2018-08-30	116.70	117.60	116.18	116.60	44.846	1,998,000
2018-08-29	115.81	116.87	115.43	116.67	44.873	4,305,200
2018-08-28	115.40	116.30	115.15	115.57	44.450	5,344,400
2018-08-27	116.75	116.80	114.92	115.64	44.477	1,992,200
2018-08-24	115.80	116.52	115.41	116.40	44.770	1,472,600
2018-08-23	115.16	116.32	115.15	115.68	44.493	1,835,800
2018-08-22	116.30	116.65	115.09	115.48	44.416	2,014,200
2018-08-21	117.11	117.22	115.75	116.23	44.704	2,581,000
2018-08-20	118.00	118.02	116.51	116.95	44.981	2,711,600
2018-08-17	115.45	118.06	115.45	116.85	44.943	6,285,000
2018-08-16	114.46	116.12	113.91	116.02	44.623	2,646,600
2018-08-15	114.27	115.44	113.68	114.45	44.020	3,313,400
2018-08-14	114.87	115.58	114.12	114.24	43.939	2,548,000
2018-08-13	114.60	115.01	114.06	114.89	44.189	4,169,000
2018-08-10	114.72	115.72	114.15	114.44	44.016	2,912,800
2018-08-09	115.17	115.77	114.60	114.73	44.127	2,266,200
2018-08-08	115.57	116.02	114.95	115.07	44.258	1,863,800
2018-08-07	114.97	116.10	113.77	115.97	44.604	2,389,800
2018-08-06	116.26	116.95	114.00	115.35	44.366	4,767,800
2018-08-03	115.72	117.90	115.17	116.79	44.920	4,457,200
2018-08-02	114.91	116.23	114.38	116.03	44.627	2,329,800
2018-08-01	114.68	115.10	113.39	114.90	44.193	2,239,800
2018-07-31	115.00	115.68	114.38	115.59	44.458	3,373,600
2018-07-30	115.04	115.29	114.20	114.48	44.031	2,469,400
2018-07-27	115.80	116.44	114.54	114.97	44.220	4,077,600
2018-07-26	115.91	116.40	114.70	115.77	44.527	2,739,000
2018-07-25	114.68	115.59	114.01	115.47	44.412	2,729,400
2018-07-24	113.57	114.86	112.57	114.50	44.039	7,936,600
2018-07-23	114.40	115.34	113.48	113.57	43.681	2,877,800
2018-07-20	114.72	116.50	113.43	114.26	43.946	5,108,400
2018-07-19	114.18	115.93	113.36	115.31	44.350	4,025,400
2018-07-18	115.20	115.60	114.00	114.32	43.970	2,972,600
2018-07-17	116.28	116.33	115.33	115.61	44.466	2,113,600
2018-07-16	116.54	116.63	115.14	115.76	44.523	3,243,200
2018-07-13	116.00	116.78	115.63	116.51	44.812	3,414,000
2018-07-12	115.71	116.69	115.25	115.63	44.473	4,758,200
2018-07-11	113.95	116.19	113.95	115.68	44.493	13,773,600
2018-07-10	114.97	117.68	114.50	117.30	45.116	2,521,600
2018-07-09	118.00	118.36	115.16	115.63	44.473	3,144,400
2018-07-06	117.32	118.18	117.05	117.78	45.300	2,637,000
2018-07-05	116.43	117.36	115.84	117.30	45.116	3,204,400
2018-07-03	115.92	117.03	114.85	116.12	44.662	1,375,600
2018-07-02	115.26	116.37	114.63	115.54	44.439	3,127,800
2018-06-29	113.89	116.85	113.12	116.11	44.658	5,001,000
2018-06-28	116.91	117.63	114.77	115.11	43.929	9,202,600
2018-06-27	115.24	117.34	115.24	115.93	44.242	4,717,000
2018-06-26	115.67	117.25	115.44	115.73	44.166	5,109,000
2018-06-25	115.18	116.80	115.18	116.61	44.502	3,141,800
2018-06-22	113.51	115.41	112.83	115.14	43.941	4,908,400
2018-06-21	112.39	114.93	111.22	113.09	43.158	5,876,200
2018-06-20	113.09	113.12	112.36	112.56	42.956	9,127,600
2018-06-19	112.81	114.28	112.45	113.27	43.227	3,909,800
2018-06-18	111.74	113.18	111.50	112.67	42.998	7,488,400
2018-06-15	112.82	113.31	110.46	111.91	42.708	13,235,600

← NewerPage 35 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.