Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	106.42	107.00	104.64	105.56	36.637	2,165,800
2015-02-12	107.25	107.64	106.25	106.67	37.022	2,425,600
2015-02-11	109.45	109.48	106.82	107.12	37.179	2,197,200
2015-02-10	108.04	110.67	108.03	110.38	38.310	2,579,800
2015-02-09	107.80	108.70	107.17	107.88	37.442	1,902,200
2015-02-06	112.93	113.04	107.50	108.21	37.557	2,670,600
2015-02-05	112.85	113.75	111.88	113.42	39.365	1,491,200
2015-02-04	113.37	113.76	111.80	112.03	38.883	1,881,200
2015-02-03	112.84	114.02	112.28	113.81	39.500	2,143,800
2015-02-02	112.38	113.25	110.88	113.18	39.282	1,483,400
2015-01-30	113.97	114.54	111.78	111.92	38.845	1,676,200
2015-01-29	113.23	115.06	112.38	114.94	39.893	1,254,600
2015-01-28	114.57	116.21	113.11	113.34	39.337	1,425,800
2015-01-27	114.04	115.10	113.89	114.54	39.754	1,240,600
2015-01-26	114.67	115.17	113.40	114.53	39.750	1,101,000
2015-01-23	114.96	115.90	114.49	115.08	39.941	1,105,400
2015-01-22	114.81	115.41	113.79	114.51	39.743	1,434,400
2015-01-21	113.32	114.71	112.79	114.50	39.740	1,733,600
2015-01-20	113.21	113.80	112.41	113.67	39.452	1,651,200
2015-01-16	111.78	113.00	111.20	112.95	39.202	1,874,400
2015-01-15	111.87	112.59	111.18	112.14	38.921	1,656,000
2015-01-14	110.34	111.52	109.45	111.46	38.685	1,479,400
2015-01-13	111.32	112.50	110.21	110.81	38.459	2,213,400
2015-01-12	111.24	111.24	109.40	110.15	38.230	1,134,200
2015-01-09	111.78	111.78	109.98	110.75	38.438	1,807,800
2015-01-08	110.95	112.18	110.95	111.76	38.789	1,494,800
2015-01-07	109.39	111.21	109.13	110.77	38.445	2,236,800
2015-01-06	110.10	111.79	108.92	109.01	37.835	2,360,600
2015-01-05	111.77	112.13	109.50	110.04	38.192	1,946,000
2015-01-02	111.78	112.27	110.69	112.09	38.904	1,432,800
2014-12-31	113.46	113.72	111.25	111.36	38.650	1,487,000
2014-12-30	115.52	115.52	113.17	113.32	39.330	1,240,600
2014-12-29	114.72	116.30	114.72	115.85	40.209	3,381,600
2014-12-26	112.14	115.03	112.14	114.86	39.865	1,974,800
2014-12-24	110.52	112.66	110.52	112.09	38.904	980,400
2014-12-23	110.68	111.24	109.97	110.33	38.293	1,715,600
2014-12-22	110.05	110.90	109.35	110.59	38.383	1,503,600
2014-12-19	110.17	111.00	108.92	110.10	38.213	3,751,000
2014-12-18	107.12	109.96	106.86	109.94	38.157	2,611,800
2014-12-17	105.68	107.00	105.20	106.86	36.859	3,466,000
2014-12-16	105.96	107.75	104.75	105.24	36.300	2,424,200
2014-12-15	107.10	108.56	105.51	106.12	36.604	3,473,200
2014-12-12	109.13	109.87	107.99	108.09	37.284	2,135,400
2014-12-11	109.29	110.71	109.10	109.43	37.746	2,440,000
2014-12-10	109.89	110.19	108.25	108.33	37.366	1,904,200
2014-12-09	109.15	110.40	108.75	109.81	37.877	2,208,600
2014-12-08	110.27	110.93	109.29	109.50	37.770	1,895,400
2014-12-05	110.04	111.03	109.73	110.15	37.994	1,876,600
2014-12-04	110.52	111.30	110.08	111.10	38.322	1,346,000
2014-12-03	110.54	110.97	110.24	110.77	38.208	1,936,800
2014-12-02	108.86	111.04	108.40	110.70	38.184	3,002,200
2014-12-01	111.37	111.61	109.20	109.27	37.691	3,909,800
2014-11-28	111.71	112.93	111.56	111.73	38.539	1,328,000
2014-11-26	111.00	112.08	111.00	111.67	38.518	1,230,800
2014-11-25	110.57	111.51	110.25	111.16	38.342	1,898,200
2014-11-24	110.37	110.99	110.05	110.16	37.998	2,497,800
2014-11-21	110.75	111.42	109.42	110.33	38.056	1,717,600
2014-11-20	109.70	110.64	109.28	110.26	38.032	1,061,400
2014-11-19	110.04	110.50	109.53	110.11	37.980	1,034,400
2014-11-18	109.96	111.11	109.52	110.48	38.108	1,215,800

← NewerPage 50 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.