Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	115.85	115.96	114.02	114.50	43.011	1,846,800
2017-09-26	116.86	117.04	116.18	116.26	43.672	1,759,800
2017-09-25	116.11	117.01	115.71	116.88	43.905	2,197,200
2017-09-22	116.38	116.38	115.72	115.94	43.552	2,389,400
2017-09-21	116.00	116.86	115.89	115.91	43.541	2,496,400
2017-09-20	117.60	118.11	116.41	116.58	43.484	2,816,800
2017-09-19	117.75	118.17	117.27	117.58	43.857	1,592,600
2017-09-18	119.21	119.42	117.16	117.66	43.886	2,516,600
2017-09-15	119.67	119.71	118.85	119.29	44.494	3,324,600
2017-09-14	118.15	119.42	117.64	119.09	44.420	2,721,400
2017-09-13	118.06	118.69	117.98	118.12	44.058	2,204,600
2017-09-12	119.90	120.17	117.59	118.34	44.140	1,920,200
2017-09-11	118.96	120.10	118.80	120.06	44.782	1,912,600
2017-09-08	118.95	119.19	118.44	119.16	44.446	1,137,600
2017-09-07	117.40	119.19	116.75	118.97	44.375	2,000,600
2017-09-06	117.87	117.87	116.72	117.20	43.715	1,553,800
2017-09-05	118.06	118.32	117.31	117.64	43.879	1,697,600
2017-09-01	118.31	118.56	117.53	117.94	43.991	878,600
2017-08-31	117.97	118.22	117.73	117.93	43.987	1,658,600
2017-08-30	118.49	118.67	117.52	117.75	43.920	1,290,600
2017-08-29	119.27	119.46	118.73	118.78	44.304	1,279,400
2017-08-28	119.57	119.57	118.69	119.21	44.465	1,485,400
2017-08-25	119.07	119.66	119.00	119.03	44.397	1,993,600
2017-08-24	118.45	119.20	118.26	119.07	44.412	1,794,600
2017-08-23	118.23	118.69	117.04	118.63	44.248	2,157,800
2017-08-22	118.43	118.77	117.90	118.28	44.118	2,338,400
2017-08-21	116.77	118.78	116.65	118.40	44.162	3,694,800
2017-08-18	115.63	116.63	115.34	116.55	43.472	1,696,000
2017-08-17	117.08	117.41	115.74	115.79	43.189	1,440,200
2017-08-16	116.89	117.20	116.59	116.96	43.625	1,133,400
2017-08-15	115.70	116.95	115.70	116.80	43.566	2,266,000
2017-08-14	115.65	116.44	115.32	116.43	43.428	2,043,000
2017-08-11	116.20	116.20	115.24	115.61	43.122	1,036,000
2017-08-10	116.34	116.40	115.04	116.06	43.290	2,694,200
2017-08-09	117.55	117.55	116.28	116.73	43.539	1,643,400
2017-08-08	117.03	117.58	116.82	117.49	43.823	1,738,400
2017-08-07	117.19	117.59	116.64	117.12	43.685	1,911,400
2017-08-04	116.29	117.37	115.30	117.19	43.711	1,998,200
2017-08-03	114.78	116.27	114.69	116.03	43.278	2,415,600
2017-08-02	114.00	115.08	113.76	115.04	42.909	1,259,200
2017-08-01	113.01	114.93	112.85	114.49	42.704	2,639,600
2017-07-31	113.15	113.59	112.65	113.01	42.152	3,305,800
2017-07-28	112.97	113.72	112.53	113.04	42.163	1,545,600
2017-07-27	113.21	113.21	112.29	113.08	42.178	1,997,800
2017-07-26	112.69	113.34	112.40	113.33	42.271	1,769,800
2017-07-25	113.37	113.37	112.58	112.76	42.059	1,384,200
2017-07-24	114.92	114.95	113.24	113.33	42.271	1,855,000
2017-07-21	113.99	114.93	113.34	114.93	42.868	1,691,800
2017-07-20	113.29	114.07	112.93	114.06	42.544	1,415,400
2017-07-19	112.37	112.94	111.80	112.94	42.126	1,292,800
2017-07-18	112.33	112.50	111.94	112.20	41.850	1,201,200
2017-07-17	112.22	112.22	111.60	112.03	41.786	1,996,600
2017-07-14	112.37	112.69	111.84	112.15	41.831	1,585,800
2017-07-13	111.44	112.46	110.98	111.61	41.630	1,936,600
2017-07-12	111.90	112.21	111.33	111.50	41.589	2,292,600
2017-07-11	111.06	111.14	110.46	110.87	41.354	2,272,800
2017-07-10	111.02	111.38	110.59	110.77	41.316	1,685,000
2017-07-07	111.13	111.16	110.35	110.53	41.227	1,696,400
2017-07-06	110.88	111.29	110.58	110.92	41.372	1,458,600
2017-07-05	111.43	111.70	110.68	111.14	41.454	1,724,400

← NewerPage 39 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.