Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	109.26	109.86	108.70	109.75	40.636	2,863,400
2017-04-05	110.50	110.65	107.86	109.44	40.521	4,966,000
2017-04-04	109.99	110.85	109.72	110.38	40.869	1,716,800
2017-04-03	110.48	110.78	109.16	109.86	40.676	2,602,800
2017-03-31	110.09	111.16	110.09	110.50	40.913	2,542,600
2017-03-30	110.79	110.88	110.09	110.23	40.813	1,772,400
2017-03-29	111.76	112.00	111.10	111.28	41.202	1,624,400
2017-03-28	111.50	112.18	111.33	112.07	41.495	1,573,800
2017-03-27	112.23	113.15	111.25	111.60	41.321	1,539,800
2017-03-24	111.63	112.79	111.40	112.47	41.643	1,880,200
2017-03-23	112.03	113.08	111.19	111.58	41.313	1,953,400
2017-03-22	111.62	112.57	111.39	111.94	41.447	2,208,600
2017-03-21	109.65	111.58	109.23	111.26	41.195	2,004,000
2017-03-20	110.91	111.25	109.80	110.39	40.568	1,803,000
2017-03-17	110.44	111.51	110.40	110.76	40.704	2,722,800
2017-03-16	111.56	111.56	109.67	110.16	40.483	1,582,200
2017-03-15	109.66	111.83	109.46	111.23	40.877	1,833,200
2017-03-14	109.26	109.86	108.85	109.16	40.116	1,048,800
2017-03-13	109.40	109.92	109.07	109.76	40.336	1,291,800
2017-03-10	108.91	109.54	108.34	109.40	40.204	1,624,200
2017-03-09	108.52	109.39	107.89	108.05	39.708	1,512,400
2017-03-08	109.29	109.76	108.26	108.44	39.851	1,717,400
2017-03-07	109.79	111.02	109.52	110.58	40.638	2,245,400
2017-03-06	108.94	109.96	108.63	109.94	40.403	2,067,000
2017-03-03	109.82	109.82	108.34	109.23	40.142	1,542,200
2017-03-02	109.28	110.28	108.96	109.75	40.333	2,304,800
2017-03-01	109.86	110.65	108.73	109.65	40.296	2,365,200
2017-02-28	109.11	110.95	108.67	110.29	40.531	4,115,800
2017-02-27	109.09	109.10	108.33	108.81	39.987	1,759,200
2017-02-24	108.37	109.33	108.37	109.09	40.090	2,165,600
2017-02-23	107.63	109.12	107.32	108.51	39.877	1,842,000
2017-02-22	106.63	107.57	106.21	107.15	39.377	1,274,600
2017-02-21	105.62	106.72	105.30	106.48	39.131	1,555,200
2017-02-17	105.91	106.14	104.88	105.85	38.899	1,787,400
2017-02-16	104.55	105.92	104.45	105.90	38.918	1,324,200
2017-02-15	103.34	104.37	103.19	104.32	38.337	1,381,600
2017-02-14	104.76	105.17	103.81	104.33	38.341	1,153,400
2017-02-13	104.39	105.22	104.29	105.16	38.646	1,076,600
2017-02-10	103.35	104.52	103.35	104.35	38.348	1,264,400
2017-02-09	104.28	104.64	103.50	103.65	38.091	1,502,200
2017-02-08	102.50	104.43	102.50	104.21	38.297	1,591,600
2017-02-07	102.65	102.96	102.09	102.55	37.687	1,066,600
2017-02-06	103.00	103.28	101.96	102.60	37.705	923,800
2017-02-03	102.97	103.23	102.64	102.79	37.775	1,143,600
2017-02-02	101.59	102.76	100.80	102.72	37.749	1,274,000
2017-02-01	101.59	102.22	100.79	101.42	37.271	1,362,000
2017-01-31	100.93	102.51	100.64	102.39	37.628	1,895,200
2017-01-30	101.78	101.78	99.710	100.82	37.051	2,303,200
2017-01-27	102.58	102.59	101.12	101.44	37.279	1,152,200
2017-01-26	102.39	103.01	101.60	102.28	37.588	1,690,800
2017-01-25	102.65	102.69	101.59	102.57	37.694	2,026,800
2017-01-24	102.10	102.89	101.87	102.67	37.731	2,457,800
2017-01-23	102.62	103.48	101.98	102.20	37.558	2,415,400
2017-01-20	102.22	102.95	101.60	102.44	37.646	1,579,800
2017-01-19	103.62	103.62	101.77	102.08	37.514	1,480,400
2017-01-18	103.50	104.25	103.41	103.78	38.139	2,030,800
2017-01-17	101.99	103.48	101.68	103.40	37.999	1,543,400
2017-01-13	101.59	102.33	101.17	101.77	37.400	1,272,000
2017-01-12	102.14	102.90	101.28	101.84	37.426	1,613,600
2017-01-11	100.92	102.52	100.80	102.13	37.532	2,938,400

← NewerPage 41 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.