Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	94.820	95.220	94.490	94.940	32.115	1,865,800
2014-03-03	94.130	94.760	93.930	94.080	31.824	2,187,800
2014-02-28	94.270	94.750	93.890	94.470	31.956	2,113,600
2014-02-27	92.560	95.840	92.000	94.100	31.831	5,585,400
2014-02-26	93.170	93.620	91.020	92.300	31.222	2,823,800
2014-02-25	92.800	93.940	92.540	93.080	31.486	2,249,000
2014-02-24	93.240	94.240	92.560	92.570	31.313	2,206,200
2014-02-21	93.180	93.750	92.960	93.000	31.459	2,303,200
2014-02-20	92.790	93.450	92.450	92.930	31.435	1,922,400
2014-02-19	93.440	94.540	92.610	92.630	31.334	2,845,800
2014-02-18	93.220	93.880	93.220	93.420	31.601	2,124,200
2014-02-14	92.940	93.190	92.340	93.150	31.509	2,006,200
2014-02-13	92.010	92.940	91.780	92.900	31.425	3,313,200
2014-02-12	92.910	93.450	92.110	92.430	31.266	5,207,200
2014-02-11	92.680	94.340	92.630	93.500	31.628	4,935,600
2014-02-10	92.030	92.890	91.540	92.680	31.351	2,425,200
2014-02-07	91.560	92.600	90.860	92.240	31.202	2,009,000
2014-02-06	90.380	91.440	89.870	91.230	30.860	2,108,800
2014-02-05	90.700	90.840	90.060	90.480	30.606	2,997,600
2014-02-04	92.330	92.330	90.830	91.150	30.833	2,628,800
2014-02-03	92.870	94.440	91.690	91.950	31.104	3,028,400
2014-01-31	90.840	92.940	90.710	92.710	31.361	3,913,400
2014-01-30	90.690	91.800	90.530	91.500	30.951	1,936,800
2014-01-29	89.940	90.520	89.940	90.220	30.518	4,164,800
2014-01-28	90.200	90.800	89.930	90.200	30.512	2,968,600
2014-01-27	90.510	90.830	89.930	90.060	30.464	2,433,800
2014-01-24	91.470	92.190	90.260	90.280	30.539	2,980,200
2014-01-23	92.430	92.600	91.500	92.210	31.192	1,624,400
2014-01-22	92.800	93.530	92.670	92.810	31.394	1,761,800
2014-01-21	92.280	92.970	91.780	92.930	31.435	1,401,800
2014-01-17	92.330	92.450	91.730	91.950	31.104	1,301,800
2014-01-16	92.050	92.190	91.320	92.140	31.168	1,344,000
2014-01-15	91.880	92.750	91.780	92.000	31.120	2,973,600
2014-01-14	90.900	91.690	90.530	91.670	31.009	1,992,000
2014-01-13	91.550	92.170	90.650	90.860	30.735	1,745,800
2014-01-10	90.920	92.970	90.890	91.930	31.097	2,698,600
2014-01-09	89.910	90.350	89.770	90.330	30.556	2,550,800
2014-01-08	90.360	90.640	89.560	89.740	30.356	4,276,400
2014-01-07	89.130	90.620	89.130	90.500	30.613	2,945,000
2014-01-06	87.030	89.240	86.730	89.160	30.160	3,228,000
2014-01-03	88.410	89.150	88.110	88.800	30.038	2,354,400
2014-01-02	89.550	89.670	88.130	88.440	29.916	2,654,400
2013-12-31	89.690	89.990	89.540	89.760	30.363	1,784,400
2013-12-30	89.250	89.760	88.970	89.490	30.271	2,162,200
2013-12-27	89.500	89.500	88.690	89.190	30.170	1,339,400
2013-12-26	89.550	89.820	89.060	89.450	30.045	3,400,600
2013-12-24	88.790	89.630	88.460	89.460	30.048	1,458,400
2013-12-23	89.990	90.000	88.660	88.970	29.884	2,757,800
2013-12-20	88.460	90.420	88.460	89.800	30.162	3,853,800
2013-12-19	87.910	88.440	87.110	88.310	29.662	1,899,800
2013-12-18	87.370	88.470	86.000	88.440	29.706	4,119,200
2013-12-17	87.180	87.310	86.410	87.250	29.306	2,347,200
2013-12-16	86.910	87.440	86.560	86.900	29.188	1,035,800
2013-12-13	86.710	86.950	86.230	86.490	29.051	1,027,000
2013-12-12	86.820	87.680	86.560	86.610	29.091	1,623,400
2013-12-11	87.870	87.880	86.730	86.840	29.168	1,828,400
2013-12-10	87.800	88.490	87.260	87.880	29.517	3,562,600
2013-12-09	88.010	88.200	87.280	87.740	29.470	1,785,400
2013-12-06	87.860	88.670	87.440	88.070	29.581	2,291,400
2013-12-05	87.760	87.950	87.130	87.380	29.350	1,601,200

← NewerPage 54 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.