Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	103.64	105.23	103.14	104.60	38.140	2,084,400
2016-10-12	103.05	103.75	102.70	103.49	37.735	2,221,800
2016-10-11	103.95	103.95	102.21	102.77	37.472	2,279,000
2016-10-10	103.01	104.42	102.96	104.31	38.034	1,929,400
2016-10-07	103.44	104.55	102.57	102.66	37.432	2,400,200
2016-10-06	102.45	103.49	101.70	103.09	37.589	1,780,600
2016-10-05	103.01	104.23	102.43	102.73	37.458	3,177,000
2016-10-04	104.79	104.79	101.92	102.72	37.454	3,163,000
2016-10-03	107.00	107.00	104.56	105.08	38.315	2,434,600
2016-09-30	107.53	107.95	106.93	107.19	39.084	3,626,800
2016-09-29	108.41	108.53	106.69	106.95	38.996	2,208,600
2016-09-28	108.43	109.01	107.37	108.65	39.616	1,685,200
2016-09-27	110.37	111.14	107.92	108.18	39.445	2,624,600
2016-09-26	109.99	110.97	109.52	110.76	40.110	3,322,600
2016-09-23	110.02	110.47	109.73	109.91	39.802	2,147,000
2016-09-22	110.77	111.40	109.83	110.58	40.045	1,784,800
2016-09-21	108.07	110.32	108.07	110.27	39.933	2,944,600
2016-09-20	108.18	109.49	108.16	108.42	39.263	2,936,000
2016-09-19	106.79	108.08	106.49	107.94	39.089	3,207,200
2016-09-16	105.32	106.77	104.37	106.62	38.611	9,917,000
2016-09-15	104.03	105.56	103.66	105.20	38.097	3,376,200
2016-09-14	102.78	104.15	102.35	104.13	37.709	4,183,200
2016-09-13	104.36	104.36	102.15	102.53	37.130	2,197,000
2016-09-12	102.61	104.86	102.37	104.53	37.854	3,495,200
2016-09-09	106.30	106.66	102.87	102.90	37.264	3,729,600
2016-09-08	105.55	107.32	105.55	107.06	38.770	2,659,400
2016-09-07	105.80	106.08	105.55	106.04	38.401	1,599,600
2016-09-06	104.60	106.14	104.19	106.09	38.419	3,043,000
2016-09-02	103.74	104.89	103.24	104.30	37.771	1,816,200
2016-09-01	104.70	104.87	103.38	103.70	37.554	1,692,000
2016-08-31	104.10	104.73	103.62	104.63	37.890	2,554,800
2016-08-30	104.95	105.37	103.73	104.05	37.680	2,198,200
2016-08-29	104.83	105.41	104.41	104.75	37.934	2,418,400
2016-08-26	106.86	107.24	103.92	104.44	37.822	2,470,000
2016-08-25	106.75	107.16	106.28	106.51	38.571	1,556,800
2016-08-24	106.80	107.14	105.83	106.80	38.676	1,453,800
2016-08-23	107.73	108.58	106.83	106.87	38.702	1,378,200
2016-08-22	108.17	108.59	107.58	107.76	39.024	1,368,800
2016-08-19	108.05	108.63	107.23	107.95	39.093	2,105,800
2016-08-18	105.95	108.48	105.95	108.46	39.277	2,905,000
2016-08-17	104.76	106.32	103.91	106.21	38.463	2,646,400
2016-08-16	105.72	105.90	104.72	104.80	37.952	1,384,200
2016-08-15	106.95	107.60	105.83	105.91	38.354	1,620,000
2016-08-12	106.99	107.84	106.69	106.99	38.745	1,055,600
2016-08-11	106.86	107.06	106.41	106.99	38.745	1,626,800
2016-08-10	106.66	107.17	106.32	106.76	38.662	1,209,400
2016-08-09	106.90	107.10	105.99	106.39	38.528	2,097,200
2016-08-08	107.04	108.29	106.78	106.98	38.741	2,090,400
2016-08-05	110.11	110.11	106.76	107.04	38.763	2,714,200
2016-08-04	110.39	111.36	109.45	110.29	39.940	2,114,200
2016-08-03	110.79	110.95	109.96	110.35	39.962	1,862,400
2016-08-02	111.20	111.21	110.24	110.79	40.121	997,000
2016-08-01	111.67	111.96	111.32	111.61	40.418	1,265,400
2016-07-29	111.38	112.04	110.85	111.88	40.516	1,768,400
2016-07-28	111.00	111.65	110.38	111.38	40.335	1,482,400
2016-07-27	112.33	112.55	110.00	110.90	40.161	2,015,800
2016-07-26	113.01	113.10	112.03	112.36	40.690	1,229,800
2016-07-25	113.35	113.50	112.42	112.90	40.885	919,600
2016-07-22	113.00	113.92	112.93	113.78	41.204	1,281,000
2016-07-21	111.72	113.20	111.32	113.06	40.943	2,339,200

← NewerPage 43 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.