Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	91.770	93.030	91.530	92.830	33.144	2,224,200
2016-01-27	91.940	92.300	90.590	91.330	32.609	2,379,200
2016-01-26	92.360	93.320	91.740	92.220	32.927	2,432,000
2016-01-25	93.230	93.850	91.830	92.070	32.873	1,937,800
2016-01-22	91.680	93.850	91.390	93.610	33.423	2,786,600
2016-01-21	90.100	91.330	89.450	91.040	32.505	2,549,800
2016-01-20	92.110	92.290	89.140	90.050	32.152	4,173,400
2016-01-19	92.680	93.150	92.020	92.500	33.027	4,977,000
2016-01-15	91.330	92.280	90.290	91.990	32.844	3,881,000
2016-01-14	90.220	93.560	90.050	92.940	33.184	4,720,800
2016-01-13	89.540	91.800	89.140	90.240	32.220	4,239,800
2016-01-12	90.820	90.850	88.400	88.940	31.755	4,005,600
2016-01-11	88.030	89.870	87.820	89.690	32.023	4,571,200
2016-01-08	87.130	88.940	86.720	87.830	31.359	5,990,800
2016-01-07	90.490	90.900	86.730	87.000	31.063	9,461,800
2016-01-06	93.510	93.850	91.850	92.000	32.848	3,935,200
2016-01-05	92.830	94.430	92.110	94.290	33.666	2,419,800
2016-01-04	93.160	93.250	92.370	93.180	33.269	2,980,600
2015-12-31	94.470	94.770	92.890	94.010	33.566	2,495,800
2015-12-30	95.980	96.370	94.700	94.850	33.866	2,961,600
2015-12-29	96.490	96.840	95.730	95.850	34.223	2,290,000
2015-12-28	95.670	96.270	95.170	96.050	34.294	829,400
2015-12-24	96.110	96.400	95.710	96.020	34.283	686,600
2015-12-23	93.590	97.090	93.590	96.540	34.469	2,473,000
2015-12-22	94.410	94.410	93.160	93.920	33.284	2,016,000
2015-12-21	94.910	95.300	93.630	94.170	33.372	2,281,600
2015-12-18	95.230	95.530	94.060	94.410	33.457	4,680,000
2015-12-17	96.300	96.780	95.550	95.950	34.003	1,796,600
2015-12-16	92.920	96.350	92.750	96.250	34.109	3,501,800
2015-12-15	92.330	93.610	92.140	92.800	32.887	1,949,400
2015-12-14	91.240	92.020	90.520	91.900	32.568	2,685,400
2015-12-11	91.900	92.230	90.870	91.280	32.348	3,112,200
2015-12-10	93.670	94.110	92.350	92.520	32.787	1,777,600
2015-12-09	93.640	94.440	92.800	93.750	33.223	3,122,200
2015-12-08	94.500	95.000	92.750	94.020	33.319	3,579,400
2015-12-07	97.440	97.440	93.050	95.000	33.666	6,054,600
2015-12-04	97.290	98.220	96.220	97.670	34.613	2,450,000
2015-12-03	97.820	98.990	96.650	96.960	34.361	1,994,200
2015-12-02	99.840	99.990	98.240	98.380	34.864	1,421,600
2015-12-01	99.640	100.14	98.800	100.06	35.459	1,700,000
2015-11-30	99.630	100.07	99.210	99.230	35.165	2,176,200
2015-11-27	99.360	100.24	99.200	99.640	35.311	858,400
2015-11-25	100.08	100.08	99.060	99.180	35.148	1,903,600
2015-11-24	100.59	100.74	99.670	100.28	35.537	1,638,400
2015-11-23	102.32	102.32	100.93	101.08	35.821	1,244,000
2015-11-20	102.00	102.90	101.75	102.17	36.207	2,587,600
2015-11-19	101.11	101.94	100.81	101.66	36.027	1,358,600
2015-11-18	100.09	101.23	99.470	101.10	35.828	1,757,800
2015-11-17	101.42	101.96	99.940	100.11	35.477	1,714,800
2015-11-16	98.810	101.50	98.780	101.48	35.963	2,091,200
2015-11-13	99.650	100.38	98.670	98.860	35.034	2,064,000
2015-11-12	101.18	102.21	99.480	99.500	35.261	1,923,400
2015-11-11	101.49	102.15	100.98	101.48	35.963	1,994,000
2015-11-10	100.46	101.37	100.05	101.30	35.899	1,915,000
2015-11-09	100.70	100.93	99.780	100.35	35.562	2,612,000
2015-11-06	103.19	103.30	100.17	100.92	35.764	2,953,800
2015-11-05	105.29	105.52	104.07	104.12	36.898	2,350,200
2015-11-04	104.24	105.78	104.11	105.52	37.394	3,174,400
2015-11-03	102.83	104.70	99.170	104.45	37.015	3,702,400
2015-11-02	102.29	102.59	101.73	102.39	36.285	3,298,800

← NewerPage 46 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.