Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	114.74	114.74	113.19	113.32	43.246	6,019,400
2018-06-13	117.23	117.52	113.92	114.01	43.509	6,721,000
2018-06-12	116.09	117.92	115.58	117.13	44.700	7,952,800
2018-06-11	114.78	119.78	114.08	117.19	44.723	23,937,600
2018-06-08	101.29	101.50	100.66	101.43	38.709	2,362,400
2018-06-07	100.92	102.13	100.50	100.76	38.453	4,480,800
2018-06-06	102.95	103.23	100.49	100.71	38.434	3,426,600
2018-06-05	103.41	103.71	102.51	102.81	39.235	3,720,000
2018-06-04	104.28	104.65	103.04	103.40	39.460	4,694,000
2018-06-01	105.78	106.63	104.06	104.30	39.804	4,340,600
2018-05-31	105.93	107.27	105.11	106.53	40.655	6,055,200
2018-05-30	105.13	106.32	104.61	106.24	40.544	6,288,800
2018-05-29	105.03	106.01	103.82	105.79	40.372	4,614,600
2018-05-25	104.91	105.53	104.80	105.19	40.143	2,951,400
2018-05-24	104.65	105.50	103.72	105.21	40.151	3,023,000
2018-05-23	103.51	105.00	102.88	104.86	40.017	4,681,000
2018-05-22	103.00	103.74	102.72	103.43	39.472	4,873,200
2018-05-21	102.85	103.02	101.30	102.64	39.170	3,068,600
2018-05-18	102.25	102.64	100.90	101.97	38.915	3,982,600
2018-05-17	103.55	103.59	101.99	102.18	38.995	3,642,600
2018-05-16	105.41	105.43	103.18	103.34	39.437	4,852,400
2018-05-15	105.43	106.04	104.41	105.24	40.163	5,137,200
2018-05-14	107.05	107.62	106.08	106.51	40.647	3,509,400
2018-05-11	106.62	107.59	106.40	107.08	40.865	3,669,000
2018-05-10	105.75	106.53	105.14	106.39	40.601	3,982,200
2018-05-09	106.25	106.25	104.60	105.14	40.124	3,942,400
2018-05-08	110.11	110.35	106.13	106.44	40.620	6,113,200
2018-05-07	109.89	112.32	108.84	110.68	42.239	5,756,600
2018-05-04	111.16	112.35	111.16	111.80	42.666	5,196,200
2018-05-03	110.87	111.42	109.55	111.41	42.517	2,068,000
2018-05-02	111.32	111.92	110.84	111.16	42.422	2,731,400
2018-05-01	111.89	112.09	111.25	111.66	42.613	2,874,400
2018-04-30	111.86	112.51	111.72	111.80	42.666	3,903,600
2018-04-27	110.37	112.02	110.10	111.63	42.601	5,376,000
2018-04-26	109.17	110.52	108.73	110.38	42.124	3,146,400
2018-04-25	109.74	110.82	108.99	109.31	41.716	2,769,400
2018-04-24	109.61	110.30	108.83	109.89	41.937	8,967,400
2018-04-23	109.65	110.23	108.79	109.30	41.712	3,849,200
2018-04-20	110.56	111.39	109.35	109.81	41.907	4,335,800
2018-04-19	111.10	111.83	109.64	110.37	42.120	3,764,400
2018-04-18	112.66	113.37	111.54	111.60	42.590	3,725,400
2018-04-17	111.91	112.94	111.43	112.60	42.971	3,476,800
2018-04-16	111.15	111.97	110.76	111.79	42.662	3,861,000
2018-04-13	110.13	111.34	110.13	110.62	42.216	4,341,000
2018-04-12	111.30	111.69	110.05	110.27	42.082	3,562,400
2018-04-11	111.52	112.10	110.82	110.99	42.357	2,290,200
2018-04-10	111.85	112.27	111.47	111.68	42.620	3,271,600
2018-04-09	111.08	112.35	110.49	111.78	42.658	2,490,600
2018-04-06	111.96	112.00	110.64	111.13	42.410	4,168,600
2018-04-05	110.21	111.83	108.96	111.53	42.563	3,576,200
2018-04-04	109.40	110.64	109.08	110.34	42.109	3,799,800
2018-04-03	109.92	110.13	108.87	109.38	41.742	4,060,800
2018-04-02	111.40	111.69	109.19	110.13	42.029	3,031,600
2018-03-29	110.67	111.67	109.89	111.22	42.445	2,215,800
2018-03-28	111.40	111.63	109.97	110.33	42.105	3,675,800
2018-03-27	110.03	112.48	109.63	111.18	42.429	3,880,200
2018-03-26	109.01	110.22	108.29	109.98	41.971	2,371,200
2018-03-23	110.46	111.82	108.72	108.97	41.586	2,285,400
2018-03-22	109.72	112.28	109.26	110.51	42.174	2,607,000
2018-03-21	110.92	111.70	109.96	110.41	41.794	3,847,200

← NewerPage 36 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.