Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	104.00	104.38	103.02	103.37	35.432	1,470,400
2014-08-21	103.37	104.61	103.37	104.01	35.651	1,235,800
2014-08-20	103.91	104.12	103.27	103.84	35.593	1,554,200
2014-08-19	102.90	103.95	102.81	103.91	35.617	1,188,200
2014-08-18	103.14	103.58	102.68	102.81	35.240	1,107,600
2014-08-15	102.88	103.72	102.66	103.04	35.319	2,373,600
2014-08-14	101.26	102.61	101.26	102.37	35.089	1,369,000
2014-08-13	100.80	101.55	100.78	101.25	34.705	992,000
2014-08-12	100.90	101.41	100.56	100.79	34.548	1,724,000
2014-08-11	101.00	101.85	100.80	100.95	34.603	1,501,400
2014-08-08	99.940	101.18	99.540	100.94	34.599	2,292,400
2014-08-07	97.760	100.81	97.300	99.520	34.112	4,410,600
2014-08-06	97.270	97.400	96.130	97.250	33.334	5,327,600
2014-08-05	99.120	99.600	97.510	97.800	33.523	2,418,800
2014-08-04	99.660	99.790	97.930	99.600	34.140	4,069,000
2014-08-01	99.540	100.61	99.430	99.760	34.195	1,897,800
2014-07-31	100.99	101.41	99.600	99.710	34.177	2,119,800
2014-07-30	103.05	103.50	101.07	101.41	34.760	1,829,800
2014-07-29	103.00	103.48	102.42	102.95	35.288	2,040,400
2014-07-28	101.49	103.28	101.43	103.09	35.336	1,564,400
2014-07-25	101.80	102.22	101.38	101.54	34.805	1,353,600
2014-07-24	102.36	102.84	101.64	102.08	34.990	1,935,800
2014-07-23	102.20	102.38	101.92	102.06	34.983	1,381,400
2014-07-22	102.22	102.34	101.87	102.22	35.038	1,500,600
2014-07-21	101.99	102.38	101.52	102.11	35.000	1,459,400
2014-07-18	102.09	102.59	101.33	102.51	35.137	1,675,400
2014-07-17	101.98	102.56	101.56	101.59	34.822	1,817,200
2014-07-16	102.20	102.41	101.11	102.23	35.041	1,700,000
2014-07-15	101.34	102.03	101.22	101.81	34.897	2,452,600
2014-07-14	102.30	102.77	101.12	101.15	34.671	1,683,200
2014-07-11	102.26	102.80	102.04	102.24	35.045	1,630,600
2014-07-10	101.92	102.81	101.92	102.45	35.117	1,181,600
2014-07-09	101.96	102.53	101.01	102.24	35.045	2,270,400
2014-07-08	101.31	102.38	101.31	101.98	34.956	2,234,800
2014-07-07	101.02	101.58	100.59	101.46	34.777	2,519,400
2014-07-03	101.85	101.86	100.45	100.73	34.527	1,550,000
2014-07-02	103.30	103.34	101.77	102.17	35.021	1,695,400
2014-07-01	104.53	104.60	103.44	103.50	35.477	1,568,400
2014-06-30	103.74	104.80	103.51	104.71	35.891	2,091,600
2014-06-27	103.50	104.36	102.78	104.03	35.658	2,065,400
2014-06-26	104.51	104.71	104.04	104.52	35.600	1,294,600
2014-06-25	104.00	104.97	103.95	104.72	35.668	1,279,400
2014-06-24	103.81	104.47	103.55	104.16	35.477	1,731,000
2014-06-23	104.18	104.45	103.35	103.68	35.314	1,088,800
2014-06-20	105.06	105.10	103.90	103.96	35.409	2,464,000
2014-06-19	104.12	105.25	103.64	104.65	35.644	2,816,000
2014-06-18	101.41	104.19	101.39	104.13	35.467	2,524,200
2014-06-17	101.20	101.52	100.70	101.41	34.541	1,725,600
2014-06-16	101.11	102.28	100.74	101.67	34.629	2,255,800
2014-06-13	99.750	101.13	99.280	101.12	34.442	2,879,000
2014-06-12	99.160	99.890	98.320	99.730	33.968	1,977,200
2014-06-11	99.980	100.04	98.680	99.210	33.791	2,050,600
2014-06-10	100.75	100.92	100.07	100.17	34.118	1,030,200
2014-06-09	100.99	101.97	100.67	101.01	34.404	1,867,200
2014-06-06	101.24	101.65	100.61	100.71	34.302	1,811,600
2014-06-05	100.25	101.36	100.03	101.11	34.439	1,589,400
2014-06-04	100.13	100.54	99.770	100.25	34.146	3,219,200
2014-06-03	100.33	100.61	100.02	100.52	34.238	1,373,200
2014-06-02	100.10	100.74	99.900	100.47	34.221	1,439,400
2014-05-30	99.860	100.69	99.860	100.35	34.180	2,351,600

← NewerPage 52 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.