Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	101.04	101.70	100.09	101.06	37.139	1,858,600
2017-01-09	102.93	103.63	101.28	101.38	37.257	2,010,200
2017-01-06	101.45	103.16	101.21	102.92	37.823	1,869,200
2017-01-05	102.00	102.26	100.12	101.76	37.396	4,016,200
2017-01-04	101.39	103.14	101.17	102.00	37.485	2,778,200
2017-01-03	100.93	101.26	99.850	101.13	37.165	2,226,400
2016-12-30	100.95	101.27	100.35	100.64	36.985	1,879,600
2016-12-29	100.43	101.50	100.13	100.99	37.113	1,527,000
2016-12-28	101.43	101.43	99.770	99.920	36.720	958,000
2016-12-27	100.78	101.43	100.33	101.23	37.202	933,600
2016-12-23	102.20	102.52	101.35	101.67	37.086	949,600
2016-12-22	102.13	102.56	101.60	102.13	37.254	1,827,600
2016-12-21	103.01	103.48	101.83	101.84	37.148	2,201,600
2016-12-20	103.26	103.81	102.91	103.10	37.608	1,577,400
2016-12-19	102.96	103.97	102.02	103.52	37.761	2,570,200
2016-12-16	100.82	102.34	100.73	102.14	37.257	4,457,200
2016-12-15	100.27	101.16	99.480	100.77	36.758	1,675,400
2016-12-14	104.08	104.63	100.49	100.65	36.714	2,027,600
2016-12-13	103.42	104.70	103.28	103.97	37.925	2,112,000
2016-12-12	100.31	103.13	100.21	102.99	37.567	2,328,200
2016-12-09	99.710	101.05	99.530	100.71	36.721	2,231,600
2016-12-08	99.020	99.760	98.490	99.580	36.309	1,629,800
2016-12-07	98.890	99.650	98.720	99.520	36.287	2,468,000
2016-12-06	99.420	99.870	98.590	98.660	35.974	2,557,200
2016-12-05	99.390	99.510	98.120	98.910	36.065	1,881,000
2016-12-02	99.860	101.53	99.550	99.900	36.426	1,451,600
2016-12-01	99.180	99.780	98.610	99.350	36.225	1,690,200
2016-11-30	101.27	101.64	99.600	99.800	36.389	2,979,800
2016-11-29	100.86	102.37	100.14	101.27	36.925	2,432,000
2016-11-28	99.650	101.78	99.650	101.25	36.918	3,664,400
2016-11-25	98.990	99.960	98.830	99.460	36.265	856,200
2016-11-23	100.00	100.34	98.120	98.680	35.981	2,654,600
2016-11-22	99.950	100.76	99.660	100.19	36.532	1,978,000
2016-11-21	100.25	100.32	98.860	99.710	36.357	2,563,800
2016-11-18	99.460	100.65	99.280	99.820	36.397	3,948,800
2016-11-17	98.040	99.730	98.040	99.530	36.291	3,419,000
2016-11-16	97.280	98.350	96.530	98.310	35.846	3,703,600
2016-11-15	95.330	97.560	94.850	97.050	35.387	3,833,200
2016-11-14	95.770	95.770	92.950	94.740	34.544	7,300,600
2016-11-11	97.220	97.990	95.400	95.690	34.891	3,566,600
2016-11-10	98.740	99.040	96.560	97.240	35.456	4,787,200
2016-11-09	102.69	102.69	98.030	99.670	36.342	7,853,600
2016-11-08	104.10	104.94	103.72	104.38	38.059	1,421,600
2016-11-07	102.74	104.11	101.93	104.07	37.946	2,843,600
2016-11-04	101.47	103.43	101.47	102.10	37.228	3,888,200
2016-11-03	99.080	101.30	98.690	100.98	36.820	2,805,600
2016-11-02	104.85	105.22	99.070	99.360	36.229	8,669,200
2016-11-01	107.10	107.10	104.54	104.85	38.231	2,113,600
2016-10-31	105.67	107.64	105.46	107.10	39.051	2,405,200
2016-10-28	104.81	105.84	104.15	105.10	38.322	1,365,800
2016-10-27	104.81	105.23	103.36	104.57	38.129	2,516,600
2016-10-26	106.21	109.42	104.97	105.35	38.413	3,398,800
2016-10-25	104.99	106.43	104.84	106.41	38.799	1,368,800
2016-10-24	105.39	105.81	104.63	105.21	38.362	1,991,000
2016-10-21	104.83	105.17	104.36	104.85	38.231	1,393,000
2016-10-20	104.78	105.57	104.66	105.35	38.413	2,034,000
2016-10-19	105.20	105.40	104.58	104.65	38.158	1,619,800
2016-10-18	105.20	105.53	103.90	105.06	38.307	1,164,200
2016-10-17	104.19	104.58	103.94	104.46	38.088	1,548,800
2016-10-14	105.21	105.21	103.68	104.01	37.924	1,950,000

← NewerPage 42 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.