Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	99.620	100.13	99.240	100.05	34.077	1,921,000
2014-05-28	99.130	99.770	99.070	99.710	33.962	1,446,400
2014-05-27	99.700	99.870	98.970	99.060	33.740	1,277,200
2014-05-23	98.500	99.470	98.180	99.140	33.768	1,464,800
2014-05-22	98.080	98.870	97.940	98.500	33.550	1,126,400
2014-05-21	97.470	98.410	97.230	98.150	33.430	2,220,400
2014-05-20	97.070	97.750	96.590	97.160	33.093	1,704,000
2014-05-19	98.270	98.340	97.050	97.080	33.066	1,625,200
2014-05-16	97.990	98.260	97.550	98.200	33.447	2,190,200
2014-05-15	98.610	98.890	97.690	97.840	33.325	1,610,200
2014-05-14	97.650	98.950	97.650	98.490	33.546	2,213,400
2014-05-13	98.260	98.620	97.410	97.690	33.274	1,634,200
2014-05-12	98.770	98.800	97.840	97.880	33.338	1,795,600
2014-05-09	99.470	99.630	98.290	98.350	33.498	2,610,600
2014-05-08	100.30	100.67	99.580	99.630	33.934	2,412,800
2014-05-07	98.930	100.47	98.760	100.41	34.200	2,150,600
2014-05-06	98.540	99.080	98.360	98.750	33.635	1,501,000
2014-05-05	97.980	99.100	97.610	98.600	33.584	1,737,000
2014-05-02	97.860	99.120	96.580	98.090	33.410	3,140,000
2014-05-01	98.640	99.170	97.870	98.720	33.624	1,643,400
2014-04-30	98.810	99.510	98.370	98.610	33.587	1,842,000
2014-04-29	99.430	99.810	98.380	98.700	33.618	2,017,800
2014-04-28	98.770	99.620	98.150	99.450	33.873	2,621,000
2014-04-25	97.300	98.730	97.300	98.660	33.604	2,217,200
2014-04-24	97.060	97.490	96.490	97.190	33.103	1,556,600
2014-04-23	96.870	97.810	96.770	96.970	33.028	2,653,000
2014-04-22	96.880	97.320	96.460	96.660	32.923	1,896,200
2014-04-21	97.130	97.630	96.550	96.900	33.005	1,518,600
2014-04-17	97.820	98.560	96.990	97.130	33.083	2,352,400
2014-04-16	97.070	98.530	96.740	98.360	33.502	3,260,000
2014-04-15	96.940	97.100	95.880	96.850	32.988	4,033,000
2014-04-14	97.220	97.250	96.310	96.630	32.913	3,185,400
2014-04-11	96.610	97.540	96.210	96.420	32.841	3,579,800
2014-04-10	96.860	98.210	96.360	96.730	32.947	2,388,400
2014-04-09	96.410	96.910	95.470	96.820	32.977	2,010,200
2014-04-08	95.460	96.900	95.150	96.280	32.793	2,760,600
2014-04-07	96.350	96.630	95.530	95.570	32.552	2,702,200
2014-04-04	96.560	97.890	96.090	96.440	32.848	1,924,400
2014-04-03	96.370	96.620	95.940	96.090	32.729	1,995,000
2014-04-02	96.450	96.660	95.740	96.050	32.715	2,119,200
2014-04-01	96.760	96.810	95.540	96.460	32.855	2,191,000
2014-03-31	96.410	97.120	95.630	96.760	32.957	2,116,000
2014-03-28	96.200	96.250	94.930	95.750	32.613	2,388,000
2014-03-27	96.030	96.930	95.430	96.200	32.766	2,548,000
2014-03-26	96.700	97.210	95.840	95.920	32.671	2,996,600
2014-03-25	95.760	96.340	95.450	96.110	32.735	2,314,800
2014-03-24	96.470	97.420	95.690	96.140	32.521	2,540,400
2014-03-21	97.030	97.480	96.150	96.300	32.575	2,650,000
2014-03-20	95.290	96.220	94.550	96.170	32.531	2,782,600
2014-03-19	96.440	96.980	95.240	95.650	32.355	3,499,000
2014-03-18	96.380	96.490	95.750	96.440	32.622	2,244,000
2014-03-17	96.080	96.720	95.670	96.390	32.605	1,643,400
2014-03-14	95.450	96.500	95.230	95.920	32.446	4,745,400
2014-03-13	94.670	96.210	94.610	95.540	32.318	3,482,600
2014-03-12	93.610	94.620	93.600	94.580	31.993	1,720,400
2014-03-11	94.150	94.390	93.000	93.960	31.783	2,769,400
2014-03-10	93.320	94.180	93.080	94.160	31.851	2,619,400
2014-03-07	93.440	93.680	92.810	93.670	31.685	1,761,400
2014-03-06	94.040	94.160	93.380	93.610	31.665	2,055,800
2014-03-05	94.360	94.600	93.390	93.660	31.682	2,236,600

← NewerPage 53 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.