Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	113.13	113.13	112.03	112.18	41.535	913,600
2017-06-30	113.09	114.07	112.74	112.75	41.746	2,017,200
2017-06-29	112.58	113.62	112.11	112.99	41.835	2,282,800
2017-06-28	114.39	114.85	113.11	113.18	41.906	2,244,200
2017-06-27	113.59	114.72	113.17	113.72	42.106	4,076,400
2017-06-26	112.83	114.22	112.56	114.04	42.224	3,123,600
2017-06-23	113.21	113.75	112.71	112.81	41.769	2,589,600
2017-06-22	113.86	114.02	113.29	113.37	41.976	1,740,200
2017-06-21	115.64	115.64	113.43	113.88	42.165	3,819,800
2017-06-20	116.00	116.24	115.44	115.52	42.772	1,701,000
2017-06-19	116.42	116.42	115.43	115.98	42.942	1,872,200
2017-06-16	115.36	116.47	115.23	116.39	43.094	3,056,800
2017-06-15	114.14	115.17	114.09	114.98	42.572	3,714,200
2017-06-14	115.31	115.86	113.92	114.41	42.361	3,422,400
2017-06-13	114.72	114.72	113.87	114.45	42.376	1,957,400
2017-06-12	115.12	115.31	114.50	114.71	42.472	3,838,000
2017-06-09	115.17	115.92	113.87	115.00	42.580	7,983,600
2017-06-08	117.46	117.46	115.07	115.53	42.776	5,186,600
2017-06-07	117.13	117.97	117.03	117.46	43.490	3,689,800
2017-06-06	117.59	117.59	116.87	117.07	43.346	2,449,800
2017-06-05	117.39	117.81	116.84	117.43	43.479	2,313,200
2017-06-02	117.71	117.92	117.17	117.50	43.505	1,809,800
2017-06-01	116.47	117.15	116.25	117.14	43.372	1,848,400
2017-05-31	115.91	116.96	115.90	116.49	43.131	2,926,800
2017-05-30	114.38	116.57	114.18	115.66	42.824	3,864,200
2017-05-26	114.55	114.77	114.13	114.48	42.387	1,120,400
2017-05-25	113.67	114.82	113.57	114.55	42.413	1,371,600
2017-05-24	113.31	113.85	113.30	113.76	42.120	1,967,600
2017-05-23	112.95	114.03	112.31	113.27	41.939	4,789,000
2017-05-22	111.57	113.03	111.44	112.87	41.791	2,351,000
2017-05-19	110.49	111.64	110.20	111.50	41.284	5,179,000
2017-05-18	110.92	111.92	110.13	110.76	41.010	2,800,000
2017-05-17	110.62	111.44	110.03	110.56	40.936	5,067,400
2017-05-16	112.08	112.49	110.58	110.62	40.958	1,460,800
2017-05-15	111.56	112.23	111.34	111.96	41.454	1,774,200
2017-05-12	111.32	112.04	111.31	111.61	41.324	2,014,600
2017-05-11	111.32	111.42	110.41	111.37	41.235	1,657,000
2017-05-10	111.71	112.93	110.93	111.65	41.339	2,974,200
2017-05-09	111.89	112.86	111.14	111.53	41.295	1,631,200
2017-05-08	112.08	112.38	111.46	111.94	41.447	2,085,000
2017-05-05	111.88	112.29	111.61	112.15	41.524	2,529,400
2017-05-04	111.03	111.65	110.73	111.37	41.235	1,798,400
2017-05-03	111.89	112.38	111.34	111.42	41.254	1,370,800
2017-05-02	111.98	112.34	111.55	112.14	41.521	1,314,000
2017-05-01	113.19	113.37	111.40	111.79	41.391	2,088,400
2017-04-28	113.33	113.50	112.44	113.02	41.846	2,465,800
2017-04-27	112.90	113.96	112.90	113.41	41.991	2,000,200
2017-04-26	113.05	113.94	112.91	112.99	41.835	2,030,800
2017-04-25	112.91	113.68	112.77	113.61	42.065	1,798,600
2017-04-24	112.74	113.64	111.97	113.30	41.950	2,701,400
2017-04-21	112.35	113.28	112.31	112.52	41.661	2,943,800
2017-04-20	111.50	112.77	110.25	112.29	41.576	4,763,600
2017-04-19	112.38	112.81	111.22	111.50	41.284	3,090,400
2017-04-18	112.35	112.56	111.71	112.50	41.654	2,108,600
2017-04-17	111.53	112.26	110.94	112.26	41.565	2,452,200
2017-04-13	111.35	111.98	110.87	111.50	41.284	1,969,600
2017-04-12	110.08	111.50	109.93	111.46	41.269	1,898,600
2017-04-11	110.50	110.85	109.74	110.48	40.906	1,584,200
2017-04-10	109.68	110.87	109.36	110.65	40.969	2,214,200
2017-04-07	109.98	110.92	109.61	109.68	40.610	2,679,000

← NewerPage 40 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.