Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	110.81	111.25	106.70	106.91	40.160	9,100,600
2017-12-20	112.36	112.65	111.52	111.93	42.046	2,852,400
2017-12-19	115.11	115.60	112.17	112.19	42.144	2,324,000
2017-12-18	116.48	116.81	114.46	115.07	43.225	2,341,200
2017-12-15	116.49	117.55	115.30	116.53	43.774	3,888,000
2017-12-14	114.59	115.91	114.05	115.78	43.492	2,383,400
2017-12-13	115.31	115.93	114.67	115.24	43.289	3,735,600
2017-12-12	117.07	117.07	114.54	114.69	43.083	3,217,400
2017-12-11	116.53	118.08	116.13	118.03	44.337	3,281,600
2017-12-08	116.13	116.73	114.00	116.69	43.834	3,842,800
2017-12-07	116.04	116.63	115.31	116.43	43.736	3,867,000
2017-12-06	116.22	116.65	115.38	116.31	43.691	3,406,600
2017-12-05	120.50	120.54	115.66	116.22	43.657	6,273,000
2017-12-04	120.27	121.59	120.02	120.49	45.261	1,817,600
2017-12-01	121.34	121.73	119.72	120.48	45.258	2,390,600
2017-11-30	120.25	121.56	120.15	120.99	45.449	3,476,000
2017-11-29	119.10	120.40	118.66	120.26	45.175	2,106,000
2017-11-28	119.60	120.47	119.46	119.58	44.920	2,626,800
2017-11-27	118.96	119.65	118.53	119.43	44.863	1,773,000
2017-11-24	118.96	119.32	118.45	118.70	44.589	613,200
2017-11-22	118.95	119.60	118.22	118.66	44.574	1,949,400
2017-11-21	119.02	119.33	118.45	118.82	44.634	2,720,600
2017-11-20	119.55	119.89	118.70	118.80	44.627	2,643,400
2017-11-17	119.62	120.18	119.16	119.51	44.893	3,403,400
2017-11-16	120.36	120.61	119.56	119.86	45.025	2,678,600
2017-11-15	122.68	122.98	120.41	120.41	45.231	3,801,200
2017-11-14	121.64	122.62	121.56	122.23	45.915	3,027,600
2017-11-13	121.38	122.31	121.01	121.96	45.814	1,588,600
2017-11-10	120.63	121.36	120.35	121.13	45.502	2,478,000
2017-11-09	120.59	121.70	120.58	121.38	45.596	1,649,200
2017-11-08	120.25	121.38	120.13	121.03	45.464	3,265,200
2017-11-07	118.99	120.86	118.55	120.52	45.273	2,216,200
2017-11-06	119.32	119.44	118.55	118.87	44.653	1,990,200
2017-11-03	117.54	119.34	117.54	118.98	44.694	2,542,800
2017-11-02	116.76	117.86	116.46	117.81	44.255	2,811,400
2017-11-01	116.97	117.27	115.91	116.63	43.811	2,895,200
2017-10-31	117.60	117.97	116.81	117.50	44.138	2,697,600
2017-10-30	115.44	117.72	114.10	117.45	44.120	4,962,200
2017-10-27	114.82	116.19	114.78	115.64	43.440	2,334,800
2017-10-26	115.22	115.76	114.55	115.11	43.241	2,394,600
2017-10-25	114.63	114.70	113.27	114.31	42.940	3,496,800
2017-10-24	114.25	115.03	114.01	114.96	43.184	2,251,000
2017-10-23	114.33	114.68	114.05	114.43	42.985	3,040,400
2017-10-20	113.97	114.29	113.60	114.13	42.872	2,471,000
2017-10-19	113.26	114.35	113.24	114.09	42.857	4,371,200
2017-10-18	113.44	114.06	112.85	113.05	42.467	1,596,600
2017-10-17	114.28	114.59	113.57	114.04	42.839	2,243,000
2017-10-16	114.56	114.89	114.14	114.46	42.996	1,425,600
2017-10-13	116.26	116.49	114.11	114.87	43.150	2,475,600
2017-10-12	114.93	116.17	114.51	115.96	43.560	2,322,000
2017-10-11	114.57	115.51	114.17	114.94	43.177	2,864,400
2017-10-10	112.95	114.51	112.76	113.81	42.752	3,420,000
2017-10-09	112.20	113.26	112.20	112.63	42.309	2,049,200
2017-10-06	111.61	111.98	110.00	111.95	42.053	2,746,000
2017-10-05	114.00	114.00	111.27	112.02	42.080	4,451,400
2017-10-04	113.88	114.62	113.76	114.56	43.034	2,333,400
2017-10-03	114.02	114.17	113.55	113.87	42.775	2,247,800
2017-10-02	114.56	115.18	113.92	113.98	42.816	1,740,000
2017-09-29	114.44	114.75	113.90	114.13	42.872	1,773,400
2017-09-28	114.05	114.60	113.55	114.58	43.041	1,941,400

← NewerPage 38 of 79 · 4,733 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.