Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	101.13	101.39	100.44	101.30	36.436	1,822,000
2016-04-22	100.80	101.38	100.40	101.14	36.378	2,029,000
2016-04-21	102.19	102.46	100.47	100.47	36.137	2,359,200
2016-04-20	104.46	105.46	102.38	102.43	36.842	2,690,000
2016-04-19	104.55	104.92	103.83	104.21	37.483	2,071,600
2016-04-18	104.60	104.60	103.55	104.48	37.580	2,150,000
2016-04-15	103.74	104.96	103.74	104.60	37.623	1,649,200
2016-04-14	103.96	104.16	103.46	103.91	37.375	1,803,600
2016-04-13	104.35	104.43	103.14	103.97	37.396	1,532,800
2016-04-12	103.53	104.22	103.02	104.09	37.439	1,812,000
2016-04-11	104.32	104.87	103.12	103.32	37.162	1,775,000
2016-04-08	103.64	104.59	103.64	104.24	37.493	1,920,000
2016-04-07	102.73	103.82	102.38	103.35	37.173	2,322,200
2016-04-06	102.85	103.32	102.10	103.20	37.119	2,145,600
2016-04-05	104.55	104.64	102.96	103.08	37.076	2,383,800
2016-04-04	105.59	105.62	104.94	105.13	37.813	2,753,600
2016-04-01	103.92	106.05	103.38	105.92	38.098	3,390,000
2016-03-31	103.38	104.34	103.38	104.05	37.425	2,531,400
2016-03-30	104.70	104.70	103.10	103.47	37.216	2,442,400
2016-03-29	102.88	104.32	102.33	104.15	37.461	1,898,600
2016-03-28	102.74	103.44	102.14	102.74	36.954	1,460,200
2016-03-24	101.46	102.77	101.03	102.55	36.885	1,731,000
2016-03-23	102.30	102.53	101.39	101.83	36.626	2,876,400
2016-03-22	101.94	103.15	101.64	102.74	36.954	2,996,800
2016-03-21	103.23	103.34	102.23	102.90	36.740	2,727,200
2016-03-18	103.10	103.96	102.29	103.23	36.858	4,759,000
2016-03-17	100.81	103.25	100.49	103.04	36.790	2,439,400
2016-03-16	99.980	101.00	98.860	100.62	35.926	2,430,600
2016-03-15	99.370	100.39	99.370	100.20	35.776	2,085,200
2016-03-14	99.430	100.32	98.720	100.07	35.729	1,922,200
2016-03-11	98.940	99.690	98.770	99.460	35.512	2,713,200
2016-03-10	98.750	99.300	97.150	98.240	35.076	2,341,000
2016-03-09	98.450	99.740	97.930	98.870	35.301	1,999,000
2016-03-08	97.550	98.590	97.040	98.340	35.112	2,622,000
2016-03-07	97.230	97.850	96.260	97.400	34.776	3,658,800
2016-03-04	98.420	98.860	97.310	97.860	34.940	2,210,600
2016-03-03	97.520	98.870	96.360	98.560	35.190	2,187,400
2016-03-02	96.060	97.450	94.390	97.430	34.787	3,523,600
2016-03-01	97.220	97.350	96.140	96.570	34.480	2,464,800
2016-02-29	95.400	97.620	95.040	96.510	34.458	4,566,200
2016-02-26	98.070	98.070	95.140	95.560	34.119	5,587,200
2016-02-25	98.890	99.440	98.110	98.910	35.315	3,552,200
2016-02-24	98.320	99.120	98.060	98.900	35.312	3,224,800
2016-02-23	98.080	99.240	97.780	98.830	35.287	2,254,600
2016-02-22	97.730	99.480	97.670	98.750	35.258	3,011,800
2016-02-19	96.660	97.300	95.740	97.250	34.722	4,286,600
2016-02-18	95.320	97.390	95.200	96.880	34.590	1,991,200
2016-02-17	94.840	95.680	94.080	95.500	34.098	2,267,000
2016-02-16	94.070	94.770	93.290	94.440	33.719	2,720,200
2016-02-12	94.950	95.110	93.240	93.470	33.373	3,638,600
2016-02-11	96.400	96.910	94.040	94.450	33.723	2,932,600
2016-02-10	95.440	97.730	95.350	97.110	34.672	3,422,200
2016-02-09	94.750	96.590	94.010	95.900	34.240	2,618,000
2016-02-08	94.870	95.290	93.030	95.100	33.955	2,680,400
2016-02-05	94.980	95.630	94.080	95.060	33.941	2,663,800
2016-02-04	95.480	96.970	95.200	95.310	34.030	3,978,200
2016-02-03	95.950	96.840	95.180	95.640	34.148	3,445,200
2016-02-02	94.940	95.650	94.040	95.520	34.105	4,533,200
2016-02-01	94.750	96.200	94.290	95.670	34.158	2,841,800
2016-01-29	93.710	95.280	93.710	94.750	33.830	4,034,200

← NewerPage 45 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.