Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	100.55	100.66	98.930	100.24	35.256	2,800,200
2015-08-05	101.07	102.16	100.37	100.69	35.414	3,603,600
2015-08-04	101.86	103.20	99.540	99.960	35.157	3,041,800
2015-08-03	101.96	103.29	101.70	102.75	36.139	2,734,600
2015-07-31	101.64	102.60	101.58	101.78	35.798	2,521,000
2015-07-30	100.26	101.34	100.07	100.86	35.474	1,400,600
2015-07-29	100.21	100.85	99.780	100.59	35.379	1,782,800
2015-07-28	100.37	100.89	99.720	100.37	35.302	1,613,600
2015-07-27	99.720	101.12	99.620	100.35	35.295	1,746,600
2015-07-24	99.670	100.15	99.470	99.620	35.038	1,490,400
2015-07-23	100.76	101.00	99.270	99.700	35.066	1,754,000
2015-07-22	100.72	101.39	100.36	100.96	35.509	2,060,800
2015-07-21	101.98	102.34	100.35	100.69	35.414	1,662,000
2015-07-20	102.46	102.49	101.58	102.02	35.882	1,515,200
2015-07-17	103.67	103.76	102.35	102.40	36.016	1,732,400
2015-07-16	102.52	103.96	102.34	103.90	36.543	2,539,200
2015-07-15	101.90	102.55	101.51	102.54	36.065	1,784,000
2015-07-14	101.78	102.38	101.49	101.98	35.868	1,793,000
2015-07-13	101.52	102.14	101.13	101.75	35.787	2,572,200
2015-07-10	100.23	101.85	99.960	101.10	35.558	1,522,400
2015-07-09	101.70	102.12	100.00	100.13	35.217	2,628,600
2015-07-08	100.69	102.03	100.65	101.44	35.678	2,695,000
2015-07-07	100.58	101.71	100.29	101.20	35.594	4,281,200
2015-07-06	100.40	100.96	99.340	99.910	35.140	2,309,000
2015-07-02	99.500	100.50	99.140	100.38	35.305	2,576,800
2015-07-01	98.900	99.390	98.490	98.840	34.764	2,593,400
2015-06-30	99.600	99.670	98.670	98.940	34.799	2,864,200
2015-06-29	99.290	100.63	99.070	99.280	34.918	2,782,800
2015-06-26	99.410	99.620	98.690	99.440	34.975	3,083,800
2015-06-25	100.57	100.71	99.360	99.400	34.960	2,598,400
2015-06-24	102.68	103.06	100.98	100.99	35.273	2,129,600
2015-06-23	103.63	104.99	102.26	102.54	35.815	1,425,200
2015-06-22	104.13	104.61	103.59	103.82	36.262	1,854,400
2015-06-19	104.15	105.20	103.97	103.97	36.314	3,028,800
2015-06-18	104.31	105.29	104.10	104.68	36.562	2,760,200
2015-06-17	103.22	105.16	102.85	104.37	36.454	4,933,400
2015-06-16	102.28	102.88	101.60	102.80	35.906	1,428,600
2015-06-15	102.78	103.18	102.06	102.59	35.832	1,429,600
2015-06-12	103.57	103.90	102.82	102.86	35.927	1,382,000
2015-06-11	103.99	104.66	103.51	104.04	36.339	1,391,600
2015-06-10	103.46	104.05	103.21	103.33	36.091	2,153,800
2015-06-09	103.00	103.94	102.57	103.05	35.993	1,983,000
2015-06-08	104.31	104.31	102.73	103.04	35.990	2,659,800
2015-06-05	103.43	103.93	102.39	103.87	36.279	2,046,000
2015-06-04	103.44	105.30	103.39	104.30	36.430	2,019,400
2015-06-03	106.02	106.76	104.26	104.76	36.590	1,740,800
2015-06-02	107.01	107.25	105.30	106.30	37.128	1,649,800
2015-06-01	107.47	108.36	107.10	107.59	37.579	1,015,000
2015-05-29	107.96	108.23	107.34	107.47	37.537	1,828,000
2015-05-28	107.57	108.13	106.99	107.98	37.715	1,863,800
2015-05-27	107.30	107.67	106.87	107.40	37.512	2,628,400
2015-05-26	107.58	107.86	106.69	107.09	37.404	3,123,200
2015-05-22	107.58	107.87	106.81	107.60	37.582	1,482,400
2015-05-21	108.22	108.44	107.34	107.69	37.614	1,650,800
2015-05-20	107.71	108.41	107.13	107.75	37.635	1,666,200
2015-05-19	107.01	108.09	106.38	107.82	37.659	1,302,600
2015-05-18	106.27	107.43	106.23	107.42	37.519	1,646,200
2015-05-15	105.65	106.89	105.07	106.86	37.324	3,120,000
2015-05-14	104.71	105.80	104.71	105.44	36.828	1,799,400
2015-05-13	105.57	106.62	103.85	104.26	36.416	2,146,400

← NewerPage 48 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.