Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	101.49	102.45	100.87	102.41	36.292	2,566,200
2015-10-29	100.50	101.48	99.610	101.30	35.899	1,858,800
2015-10-28	101.02	101.40	99.500	100.91	35.761	2,460,600
2015-10-27	101.07	101.45	100.29	101.01	35.796	1,545,400
2015-10-26	101.63	101.83	100.47	101.45	35.952	2,076,600
2015-10-23	102.41	102.96	101.24	101.47	35.959	2,212,600
2015-10-22	101.36	102.55	101.17	102.51	36.328	2,061,600
2015-10-21	101.83	102.36	101.05	101.14	35.842	1,341,000
2015-10-20	101.54	101.76	101.11	101.46	35.956	1,693,800
2015-10-19	101.27	101.89	100.81	101.84	36.090	1,965,800
2015-10-16	101.28	102.03	100.32	101.61	36.009	2,498,200
2015-10-15	99.800	101.00	99.210	100.71	35.690	1,921,000
2015-10-14	100.53	101.04	99.250	99.390	35.222	3,024,400
2015-10-13	100.02	100.84	99.890	100.53	35.626	2,124,000
2015-10-12	100.10	100.96	99.560	100.33	35.555	1,652,800
2015-10-09	99.790	100.30	99.170	99.720	35.339	2,536,400
2015-10-08	97.590	99.800	97.140	99.660	35.318	2,322,800
2015-10-07	97.860	98.800	97.370	97.790	34.655	2,238,200
2015-10-06	97.980	98.690	97.340	97.670	34.613	3,683,200
2015-10-05	97.100	98.420	96.850	98.360	34.857	2,165,000
2015-10-02	96.990	96.990	95.820	96.680	34.262	3,808,400
2015-10-01	96.710	96.920	95.490	96.400	34.162	3,565,400
2015-09-30	94.960	96.810	94.700	96.720	34.276	3,776,400
2015-09-29	94.010	94.810	93.860	94.460	33.475	3,205,400
2015-09-28	93.630	94.540	93.400	94.030	33.323	3,806,800
2015-09-25	92.870	95.110	92.870	93.940	33.291	3,299,800
2015-09-24	91.800	92.850	91.510	92.740	32.865	2,225,400
2015-09-23	92.400	93.080	91.530	92.110	32.642	2,317,800
2015-09-22	93.590	94.150	92.690	93.000	32.709	6,027,200
2015-09-21	92.650	93.270	92.200	93.060	32.731	2,590,600
2015-09-18	92.500	93.410	92.250	92.430	32.509	5,028,200
2015-09-17	91.460	94.310	91.050	92.930	32.685	2,719,000
2015-09-16	90.870	91.780	90.500	91.460	32.168	1,964,800
2015-09-15	90.410	91.000	89.870	90.850	31.953	2,616,800
2015-09-14	90.430	91.020	90.000	90.310	31.763	2,026,400
2015-09-11	89.900	90.440	89.440	90.320	31.767	2,976,400
2015-09-10	91.390	91.650	89.740	90.090	31.686	3,888,600
2015-09-09	93.150	93.320	91.280	91.480	32.175	2,545,000
2015-09-08	93.290	93.670	92.620	92.950	32.692	3,138,200
2015-09-04	92.440	93.090	91.830	92.640	32.583	4,441,200
2015-09-03	92.120	93.550	91.750	93.390	32.847	5,233,600
2015-09-02	93.170	93.300	90.680	92.000	32.358	4,824,000
2015-09-01	93.580	94.090	91.690	92.220	32.435	3,294,400
2015-08-31	97.060	97.140	94.050	94.850	33.360	4,032,800
2015-08-28	97.700	98.140	96.100	97.360	34.243	4,097,600
2015-08-27	97.560	97.940	96.540	97.840	34.412	4,320,600
2015-08-26	97.930	98.250	94.870	96.930	34.092	3,554,600
2015-08-25	100.04	100.82	96.510	96.590	33.972	4,722,200
2015-08-24	98.280	101.10	97.820	98.740	34.728	4,951,000
2015-08-21	103.77	104.53	101.95	101.96	35.861	2,624,600
2015-08-20	104.21	105.50	104.01	104.30	36.684	2,420,000
2015-08-19	105.09	105.59	104.27	104.90	36.895	1,956,400
2015-08-18	105.84	106.28	105.23	105.60	37.141	2,204,600
2015-08-17	106.15	106.70	105.02	106.38	37.415	1,959,600
2015-08-14	104.80	106.29	104.50	106.13	37.328	1,573,600
2015-08-13	105.15	105.59	104.42	105.08	36.958	2,046,600
2015-08-12	102.50	105.38	102.17	105.33	37.046	2,909,600
2015-08-11	102.32	103.95	101.93	102.85	36.174	1,740,800
2015-08-10	102.00	103.17	101.68	102.35	35.998	2,475,800
2015-08-07	100.04	101.94	99.730	101.84	35.819	1,944,400

← NewerPage 47 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.