Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	112.49	112.78	111.77	111.99	40.556	2,649,000
2016-07-19	113.01	113.25	111.88	112.31	40.672	4,963,400
2016-07-18	112.93	113.45	112.73	112.95	40.903	2,003,800
2016-07-15	113.30	113.99	112.48	112.93	40.896	2,185,000
2016-07-14	113.59	113.59	111.80	113.05	40.940	2,576,000
2016-07-13	113.48	114.32	113.12	114.14	41.334	1,775,400
2016-07-12	113.75	114.43	112.83	113.22	41.001	1,728,000
2016-07-11	114.05	114.35	113.12	114.29	41.389	2,003,000
2016-07-08	113.00	114.22	112.01	114.11	41.323	2,772,600
2016-07-07	114.19	114.50	112.76	113.06	40.943	2,129,400
2016-07-06	113.76	114.66	113.38	114.50	41.465	3,447,000
2016-07-05	113.41	114.14	113.20	113.60	41.139	2,020,800
2016-07-01	114.29	114.40	112.50	113.49	41.099	2,047,400
2016-06-30	111.77	114.03	111.61	114.02	41.291	3,459,600
2016-06-29	110.91	111.30	110.59	111.27	40.295	2,670,400
2016-06-28	110.79	111.46	109.59	110.44	39.994	2,997,000
2016-06-27	110.13	111.78	109.67	111.39	40.065	3,252,000
2016-06-24	109.30	111.82	109.30	110.34	39.687	3,319,800
2016-06-23	110.02	111.08	109.61	111.08	39.954	1,823,000
2016-06-22	110.45	110.67	109.38	109.53	39.396	1,837,000
2016-06-21	109.37	110.89	109.16	110.44	39.723	2,264,000
2016-06-20	110.02	110.40	108.99	109.31	39.317	2,292,600
2016-06-17	109.57	109.94	108.63	109.65	39.439	3,018,000
2016-06-16	109.11	109.57	108.56	109.39	39.346	1,928,800
2016-06-15	110.08	110.12	108.93	109.13	39.252	2,415,200
2016-06-14	109.40	110.11	108.91	110.08	39.594	2,098,600
2016-06-13	109.36	109.77	109.00	109.40	39.349	1,665,600
2016-06-10	109.80	110.18	108.94	109.27	39.303	1,766,000
2016-06-09	109.44	110.27	109.00	110.00	39.565	1,541,200
2016-06-08	108.75	109.56	108.75	109.55	39.403	1,576,800
2016-06-07	108.84	109.37	108.50	108.69	39.094	1,618,800
2016-06-06	108.94	109.35	108.07	109.03	39.216	3,354,400
2016-06-03	107.37	109.90	107.37	109.46	39.371	4,087,800
2016-06-02	106.41	106.99	106.16	106.73	38.389	2,360,600
2016-06-01	106.89	107.20	106.17	106.78	38.407	3,073,800
2016-05-31	105.37	107.28	105.34	107.12	38.529	4,043,800
2016-05-27	104.82	105.41	104.36	105.35	37.893	1,231,200
2016-05-26	104.29	105.13	104.26	104.77	37.684	1,833,400
2016-05-25	104.31	105.19	103.61	104.58	37.616	2,153,400
2016-05-24	103.13	104.39	102.03	104.33	37.526	2,550,400
2016-05-23	103.88	103.89	102.79	102.83	36.986	1,803,600
2016-05-20	103.35	103.87	102.61	103.63	37.274	4,996,400
2016-05-19	101.79	103.14	101.17	102.98	37.040	2,551,400
2016-05-18	103.38	104.22	101.73	102.32	36.803	2,604,400
2016-05-17	104.18	104.61	103.13	103.98	37.400	2,832,600
2016-05-16	104.49	105.19	103.89	104.61	37.626	2,142,400
2016-05-13	105.25	105.42	104.06	104.40	37.551	1,558,600
2016-05-12	105.38	105.97	104.84	105.37	37.900	1,970,200
2016-05-11	104.82	105.57	103.91	105.35	37.893	2,440,400
2016-05-10	104.93	105.19	104.28	104.66	37.644	2,001,400
2016-05-09	104.90	105.09	104.19	104.63	37.634	1,984,400
2016-05-06	105.08	105.21	103.59	104.76	37.680	2,453,200
2016-05-05	104.95	106.07	104.21	105.44	37.925	3,635,200
2016-05-04	104.41	106.91	103.81	105.07	37.792	3,815,000
2016-05-03	104.73	105.31	104.15	104.89	37.727	3,763,400
2016-05-02	103.47	105.32	102.88	104.89	37.727	3,597,400
2016-04-29	102.52	103.43	102.07	103.35	37.173	2,726,800
2016-04-28	102.04	103.62	102.04	103.09	37.080	1,832,800
2016-04-27	101.47	103.38	100.56	102.87	37.001	2,062,600
2016-04-26	101.65	102.08	100.96	101.20	36.400	1,795,400

← NewerPage 44 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.