Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	108.61	110.15	108.22	109.98	37.935	1,166,000
2014-11-14	109.16	109.61	108.58	108.67	37.484	2,328,800
2014-11-13	110.53	110.96	109.23	109.51	37.773	1,947,600
2014-11-12	111.35	111.85	109.76	110.65	38.167	2,409,000
2014-11-11	112.84	113.25	112.06	112.49	38.801	1,726,000
2014-11-10	112.39	112.91	112.19	112.60	38.839	2,926,000
2014-11-07	113.07	113.24	112.22	112.49	38.801	2,185,400
2014-11-06	113.24	114.50	111.69	112.84	38.922	3,408,800
2014-11-05	111.25	113.58	109.64	113.44	39.129	3,372,200
2014-11-04	110.75	111.87	109.83	110.90	38.253	1,745,400
2014-11-03	110.25	111.44	109.76	110.84	38.232	1,810,000
2014-10-31	110.98	111.36	109.76	110.00	37.942	2,674,200
2014-10-30	109.00	110.89	108.17	110.49	38.111	2,823,000
2014-10-29	108.91	109.70	107.43	108.51	37.428	1,449,400
2014-10-28	108.04	109.05	107.53	109.04	37.611	1,689,200
2014-10-27	107.90	108.40	107.25	107.76	37.170	1,644,800
2014-10-24	107.03	107.96	106.71	107.86	37.204	1,533,000
2014-10-23	106.80	107.42	106.21	106.64	36.783	1,909,400
2014-10-22	105.85	107.37	105.59	105.84	36.507	1,867,000
2014-10-21	105.10	105.94	104.75	105.82	36.501	2,175,800
2014-10-20	103.45	104.70	103.11	104.60	36.080	1,825,000
2014-10-17	102.08	103.55	101.96	103.36	35.652	2,476,400
2014-10-16	99.270	101.99	98.860	101.61	35.048	4,223,800
2014-10-15	101.41	101.81	98.340	100.24	34.576	5,425,600
2014-10-14	102.98	103.26	99.320	102.00	35.183	8,668,600
2014-10-13	105.62	106.30	102.38	102.67	35.414	4,601,600
2014-10-10	106.16	107.52	105.55	105.70	36.459	2,631,200
2014-10-09	108.13	108.66	105.63	105.71	36.463	2,947,800
2014-10-08	106.16	108.13	105.97	108.04	37.266	2,312,400
2014-10-07	106.85	107.28	106.28	106.36	36.687	1,982,400
2014-10-06	106.79	107.35	106.27	106.97	36.897	2,321,600
2014-10-03	105.39	106.95	104.54	106.78	36.832	2,017,800
2014-10-02	104.91	105.59	104.60	104.89	36.180	1,553,000
2014-10-01	105.53	106.16	104.79	105.07	36.242	2,256,000
2014-09-30	104.96	106.16	104.56	105.38	36.349	2,289,400
2014-09-29	103.34	104.95	103.16	104.83	36.159	1,837,600
2014-09-26	103.35	104.04	102.34	103.76	35.790	1,782,400
2014-09-25	104.21	104.76	103.16	103.25	35.614	1,845,400
2014-09-24	104.31	104.70	103.43	104.21	35.945	1,203,600
2014-09-23	104.24	104.61	104.01	104.15	35.924	1,327,000
2014-09-22	105.79	105.85	104.81	105.32	36.100	1,457,600
2014-09-19	105.94	106.10	105.33	106.00	36.333	2,587,800
2014-09-18	105.41	105.97	104.95	105.33	36.104	1,672,200
2014-09-17	106.07	106.68	104.89	105.34	36.107	2,970,000
2014-09-16	104.22	105.45	104.09	105.14	36.039	1,053,400
2014-09-15	103.85	104.67	103.71	104.31	35.754	1,275,000
2014-09-12	105.69	105.74	103.40	103.61	35.514	1,680,000
2014-09-11	104.93	106.04	104.45	105.98	36.327	1,307,400
2014-09-10	105.35	105.69	104.47	104.88	35.950	1,909,800
2014-09-09	106.65	106.88	105.57	105.71	36.234	1,522,600
2014-09-08	107.56	107.81	106.81	107.21	36.748	1,578,800
2014-09-05	106.09	107.39	106.09	107.36	36.800	1,293,800
2014-09-04	105.79	106.46	105.63	106.11	36.371	1,815,000
2014-09-03	105.78	106.52	105.62	106.05	36.351	1,213,800
2014-09-02	106.28	106.45	105.15	105.57	36.186	2,876,000
2014-08-29	104.76	106.09	104.76	105.97	36.323	1,836,800
2014-08-28	103.83	105.32	103.65	104.88	35.950	1,613,000
2014-08-27	102.88	104.04	102.45	103.94	35.627	1,701,800
2014-08-26	103.80	104.00	102.42	102.47	35.124	1,215,600
2014-08-25	104.19	104.19	103.28	103.63	35.521	1,518,800

← NewerPage 51 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.