Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	104.46	105.64	103.85	105.38	36.807	2,616,200
2015-05-11	105.44	106.29	104.65	104.99	36.671	1,935,400
2015-05-08	105.06	106.18	105.06	105.86	36.974	2,457,000
2015-05-07	103.52	104.50	103.25	103.79	36.251	2,038,600
2015-05-06	104.33	105.39	102.45	103.22	36.052	3,282,200
2015-05-05	107.08	108.07	103.39	104.33	36.440	3,602,200
2015-05-04	107.02	108.83	106.87	107.81	37.656	2,076,600
2015-05-01	106.17	106.89	105.26	106.80	37.303	2,673,800
2015-04-30	107.23	107.49	105.09	106.17	37.083	2,643,200
2015-04-29	108.28	108.58	106.80	107.64	37.596	2,755,600
2015-04-28	108.06	109.08	107.48	108.98	38.064	887,400
2015-04-27	110.05	110.05	107.99	108.43	37.872	1,294,000
2015-04-24	108.43	110.31	108.17	109.51	38.249	1,540,200
2015-04-23	107.85	109.06	107.48	108.56	37.918	1,662,000
2015-04-22	107.55	108.18	106.95	107.77	37.642	1,254,600
2015-04-21	108.53	109.18	107.14	107.41	37.516	1,890,400
2015-04-20	107.10	109.29	107.00	108.46	37.883	1,398,200
2015-04-17	106.90	107.71	106.15	106.67	37.257	1,705,200
2015-04-16	108.34	108.54	106.66	107.60	37.582	1,969,400
2015-04-15	108.52	109.24	108.42	108.56	37.918	1,381,400
2015-04-14	107.98	108.80	107.73	108.33	37.837	1,693,200
2015-04-13	109.57	109.99	107.83	107.93	37.697	2,267,800
2015-04-10	108.24	108.50	107.71	107.85	37.670	2,199,200
2015-04-09	108.51	108.52	107.10	107.90	37.687	1,414,000
2015-04-08	109.75	109.90	108.11	108.61	37.935	1,669,800
2015-04-07	110.19	110.73	109.77	109.81	38.354	1,435,600
2015-04-06	110.00	111.09	109.97	110.47	38.585	1,453,200
2015-04-02	109.92	111.00	109.73	109.97	38.410	1,635,000
2015-04-01	108.82	109.92	107.75	109.86	38.372	1,855,000
2015-03-31	109.36	110.26	108.15	109.02	38.078	2,386,200
2015-03-30	108.92	109.93	108.28	109.67	38.305	2,030,400
2015-03-27	107.29	109.17	107.10	108.50	37.897	3,460,400
2015-03-26	110.55	110.55	107.06	107.17	37.432	4,004,800
2015-03-25	110.38	111.25	109.34	109.45	38.228	2,090,200
2015-03-24	111.44	112.33	110.65	110.98	38.518	1,372,400
2015-03-23	111.58	112.18	111.25	111.53	38.709	3,675,200
2015-03-20	111.41	112.30	110.53	111.80	38.803	3,320,600
2015-03-19	111.91	112.90	110.27	110.68	38.414	1,646,600
2015-03-18	109.26	112.90	108.69	112.31	38.980	2,328,000
2015-03-17	108.30	109.38	107.77	109.26	37.921	2,340,400
2015-03-16	106.76	108.94	106.39	108.72	37.734	1,880,600
2015-03-13	108.12	108.18	105.62	106.36	36.915	2,172,800
2015-03-12	106.57	108.96	106.19	108.49	37.654	2,062,400
2015-03-11	107.00	107.74	105.87	106.15	36.842	1,601,000
2015-03-10	107.79	108.45	106.77	106.80	37.068	2,971,800
2015-03-09	106.98	108.56	106.77	108.00	37.484	2,798,000
2015-03-06	107.49	107.49	105.92	107.00	37.137	5,546,000
2015-03-05	108.41	109.14	107.96	108.81	37.765	1,301,400
2015-03-04	108.02	108.12	107.49	107.91	37.453	1,461,200
2015-03-03	107.18	108.68	106.99	108.67	37.717	2,384,600
2015-03-02	108.20	108.20	106.09	107.13	37.182	3,312,000
2015-02-27	108.47	109.11	107.85	108.20	37.553	1,869,200
2015-02-26	109.29	109.76	107.33	108.45	37.640	2,736,600
2015-02-25	110.09	110.41	108.48	108.64	37.706	2,356,800
2015-02-24	110.43	111.27	109.87	110.27	38.272	1,852,200
2015-02-23	109.98	110.78	109.75	110.55	38.369	1,629,800
2015-02-20	109.35	110.12	108.46	109.94	38.157	1,705,600
2015-02-19	109.99	110.52	108.77	109.20	37.900	2,881,200
2015-02-18	105.97	109.78	105.86	109.71	38.077	2,463,200
2015-02-17	105.56	107.12	104.69	106.26	36.880	2,990,600

← NewerPage 49 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.