Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	112.17	112.87	110.56	110.60	41.866	4,400,600
2018-03-19	112.78	113.34	111.84	112.43	42.559	3,325,400
2018-03-16	112.01	113.14	111.27	113.02	42.782	8,369,800
2018-03-15	112.60	113.54	111.20	112.20	42.472	3,637,800
2018-03-14	111.07	113.11	111.03	112.86	42.721	3,940,200
2018-03-13	110.28	110.95	109.55	110.70	41.904	3,008,800
2018-03-12	108.87	109.95	108.34	109.75	41.544	4,541,000
2018-03-09	110.02	110.38	108.29	109.08	41.291	4,995,600
2018-03-08	108.71	110.20	108.57	109.79	41.559	3,690,200
2018-03-07	109.02	109.73	107.78	108.56	41.094	2,670,200
2018-03-06	110.68	111.85	108.97	109.36	41.396	2,957,600
2018-03-05	107.14	111.13	106.64	110.69	41.900	3,910,600
2018-03-02	107.57	108.71	105.84	107.09	40.537	2,568,800
2018-03-01	109.08	110.12	107.21	107.64	40.745	3,806,200
2018-02-28	110.33	110.60	108.71	108.98	41.253	3,386,600
2018-02-27	110.99	111.31	108.37	110.04	41.654	6,203,600
2018-02-26	109.46	110.01	108.80	109.51	41.453	8,057,600
2018-02-23	106.88	109.64	106.88	109.57	41.476	3,028,200
2018-02-22	105.96	107.49	105.06	106.64	40.367	3,981,200
2018-02-21	107.52	108.18	105.38	105.43	39.909	5,126,400
2018-02-20	108.61	109.21	106.71	107.54	40.708	4,575,000
2018-02-16	107.73	109.31	107.54	109.01	41.264	2,657,000
2018-02-15	106.08	108.00	105.32	107.98	40.874	4,445,600
2018-02-14	106.05	106.30	105.16	105.47	39.924	2,292,000
2018-02-13	106.39	107.22	105.06	106.81	40.431	2,941,200
2018-02-12	106.17	107.21	105.34	106.62	40.359	3,396,200
2018-02-09	103.73	106.81	102.92	106.11	40.166	6,794,600
2018-02-08	103.79	104.97	102.93	103.36	39.125	6,148,000
2018-02-07	103.41	105.11	103.02	104.09	39.402	7,821,000
2018-02-06	103.36	103.78	100.63	103.40	39.140	6,322,800
2018-02-05	105.46	107.11	103.94	104.25	39.462	6,274,400
2018-02-02	105.90	106.72	105.18	105.58	39.966	4,011,200
2018-02-01	107.10	109.19	105.84	106.53	40.325	5,954,400
2018-01-31	106.00	107.17	105.55	107.02	40.511	5,574,400
2018-01-30	104.50	106.18	104.40	105.83	40.060	5,267,000
2018-01-29	105.10	105.42	103.66	104.45	39.538	4,866,200
2018-01-26	106.72	106.74	104.62	105.53	39.947	6,118,800
2018-01-25	105.95	106.47	105.57	106.40	40.276	3,670,200
2018-01-24	106.23	106.46	105.46	105.68	40.003	6,890,800
2018-01-23	105.14	107.10	105.08	106.22	40.208	5,203,000
2018-01-22	106.66	106.96	104.83	105.05	39.765	5,497,000
2018-01-19	106.13	106.53	105.68	105.99	40.121	4,335,600
2018-01-18	106.21	106.58	104.93	106.02	40.132	6,884,800
2018-01-17	106.96	107.09	106.03	106.59	40.348	4,306,600
2018-01-16	107.78	107.81	106.50	107.06	40.526	7,617,400
2018-01-12	106.34	107.44	106.13	106.89	40.462	5,123,800
2018-01-11	107.27	107.55	106.39	106.70	40.390	3,678,200
2018-01-10	106.85	107.50	106.73	107.19	40.575	5,158,800
2018-01-09	108.56	108.70	107.52	107.62	40.738	8,614,000
2018-01-08	108.45	108.53	107.62	108.48	41.063	7,775,600
2018-01-05	108.84	109.74	107.60	108.45	41.052	25,215,200
2018-01-04	108.09	109.69	106.85	107.42	40.662	7,005,400
2018-01-03	102.99	108.50	102.99	108.14	40.935	7,142,800
2018-01-02	107.24	107.48	105.28	105.35	39.879	4,571,000
2017-12-29	107.28	107.58	106.54	106.92	40.473	1,745,400
2017-12-28	107.36	107.85	106.72	107.08	40.533	2,548,000
2017-12-27	108.32	108.92	107.54	107.83	40.506	2,142,200
2017-12-26	108.21	108.86	107.67	107.94	40.547	1,923,200
2017-12-22	105.86	108.77	105.03	108.31	40.686	4,479,200
2017-12-21	110.81	111.25	106.70	106.91	40.160	9,100,600

← NewerPage 37 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.