Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	87.660	88.070	86.920	87.990	29.554	2,219,200
2013-12-03	87.800	88.560	87.600	88.300	29.659	2,090,800
2013-12-02	88.310	89.070	87.620	88.060	29.578	2,935,400
2013-11-29	87.610	88.900	87.610	88.440	29.706	1,231,600
2013-11-27	88.180	88.540	87.830	88.520	29.732	3,359,800
2013-11-26	88.780	88.900	87.620	88.360	29.679	4,909,600
2013-11-25	89.630	90.230	89.210	89.330	30.005	1,960,800
2013-11-22	89.590	89.900	88.810	89.490	30.058	2,253,200
2013-11-21	89.650	90.400	89.430	89.810	30.166	2,017,200
2013-11-20	90.510	91.040	89.180	89.320	30.001	1,321,400
2013-11-19	90.860	90.980	90.350	90.510	30.401	1,490,000
2013-11-18	91.400	91.480	90.620	90.990	30.562	1,236,200
2013-11-15	89.780	91.180	89.700	91.160	30.619	2,240,600
2013-11-14	89.960	90.470	89.620	90.000	30.230	2,454,200
2013-11-13	88.510	89.790	88.100	89.490	30.058	2,326,000
2013-11-12	89.560	89.650	88.320	88.830	29.837	1,170,000
2013-11-11	89.500	90.150	89.330	89.640	30.109	1,595,400
2013-11-08	89.720	89.750	88.040	89.630	30.105	3,353,200
2013-11-07	92.000	92.220	89.960	90.140	30.277	2,665,400
2013-11-06	90.500	92.570	90.330	91.970	30.891	4,305,200
2013-11-05	91.920	92.930	90.460	90.480	30.391	3,287,800
2013-11-04	92.080	93.000	91.140	91.930	30.878	1,489,200
2013-11-01	91.310	91.930	90.940	91.720	30.807	1,850,200
2013-10-31	91.640	92.080	90.680	91.140	30.612	1,996,000
2013-10-30	91.960	92.740	91.430	91.820	30.841	1,661,400
2013-10-29	91.200	92.190	90.800	92.100	30.935	1,882,400
2013-10-28	91.220	91.880	90.670	91.160	30.619	1,769,000
2013-10-25	89.970	91.250	89.550	91.210	30.636	1,510,000
2013-10-24	90.720	90.750	89.540	90.070	30.253	1,572,800
2013-10-23	90.920	91.370	90.190	90.620	30.438	1,371,800
2013-10-22	90.070	91.210	88.330	90.760	30.485	1,828,800
2013-10-21	90.310	90.730	89.480	89.760	30.149	1,782,600
2013-10-18	89.910	90.750	89.670	90.430	30.374	2,646,400
2013-10-17	87.500	89.620	86.990	89.510	30.065	2,305,200
2013-10-16	87.000	87.860	86.610	87.690	29.454	2,271,600
2013-10-15	86.720	86.790	85.600	85.660	28.772	1,967,200
2013-10-14	87.290	87.560	86.080	87.050	29.239	1,552,800
2013-10-11	86.920	87.740	86.920	87.510	29.393	1,439,000
2013-10-10	85.700	87.450	85.420	87.250	29.306	2,232,600
2013-10-09	85.390	86.540	85.120	85.230	28.627	2,011,000
2013-10-08	85.360	86.170	84.890	85.430	28.695	2,304,000
2013-10-07	85.030	85.990	84.990	85.460	28.705	1,373,800
2013-10-04	85.400	85.960	85.290	85.490	28.715	2,283,000
2013-10-03	85.500	85.800	85.040	85.410	28.688	2,344,800
2013-10-02	85.110	85.670	84.550	85.620	28.758	2,581,600
2013-10-01	85.570	85.620	84.830	85.350	28.668	3,087,000
2013-09-30	86.070	86.510	85.070	85.600	28.752	3,514,800
2013-09-27	86.580	87.120	86.360	86.620	29.094	1,750,600
2013-09-26	86.720	87.560	86.550	87.040	29.235	1,431,200
2013-09-25	87.390	87.510	86.560	86.720	29.128	2,038,400
2013-09-24	87.990	88.460	87.640	87.710	29.249	1,806,400
2013-09-23	86.750	88.480	86.410	88.030	29.355	1,686,200
2013-09-20	87.820	88.000	86.410	86.750	28.929	2,999,200
2013-09-19	88.770	89.460	87.400	87.830	29.289	2,916,600
2013-09-18	86.070	89.080	85.810	88.770	29.602	3,476,400
2013-09-17	85.400	86.370	85.300	86.080	28.705	1,954,000
2013-09-16	85.560	86.400	84.910	85.220	28.418	1,885,600
2013-09-13	84.570	84.860	84.250	84.680	28.238	1,273,400
2013-09-12	84.290	85.150	84.000	84.360	28.132	2,617,800
2013-09-11	83.800	84.020	82.130	83.950	27.995	3,626,800

← NewerPage 55 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.