Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	83.780	84.080	83.190	83.620	27.885	1,357,200
2013-09-09	83.590	83.800	83.000	83.520	27.852	1,737,400
2013-09-06	83.100	83.920	82.970	83.600	27.878	2,004,000
2013-09-05	83.210	83.720	82.600	82.800	27.611	1,162,600
2013-09-04	83.380	83.500	82.380	83.260	27.765	1,221,600
2013-09-03	85.190	85.240	83.010	83.400	27.812	1,367,400
2013-08-30	84.020	84.500	83.710	84.420	28.152	1,966,400
2013-08-29	84.070	84.460	83.560	83.970	28.002	1,262,000
2013-08-28	83.840	84.920	83.320	84.430	28.155	1,676,600
2013-08-27	82.880	84.470	82.730	83.760	27.932	1,520,600
2013-08-26	83.970	84.190	83.480	83.540	27.858	1,181,800
2013-08-23	83.430	84.270	83.000	84.000	28.012	1,031,200
2013-08-22	83.170	83.910	82.720	83.340	27.791	1,571,400
2013-08-21	82.940	83.100	81.770	82.460	27.498	1,535,600
2013-08-20	82.080	83.920	82.070	83.210	27.748	1,342,600
2013-08-19	82.790	83.080	82.060	82.100	27.378	1,135,000
2013-08-16	83.820	84.040	82.170	82.870	27.635	1,633,800
2013-08-15	85.010	85.060	83.530	83.790	27.942	1,617,000
2013-08-14	85.900	85.900	85.090	85.490	28.508	1,219,400
2013-08-13	86.150	86.410	85.270	85.900	28.645	1,478,600
2013-08-12	86.050	86.530	85.680	86.150	28.729	1,202,400
2013-08-09	87.490	87.770	86.330	86.430	28.822	1,791,200
2013-08-08	87.880	88.220	87.100	87.500	29.179	1,622,200
2013-08-07	87.220	88.330	87.060	87.870	29.302	2,205,800
2013-08-06	87.250	88.010	86.600	87.660	29.232	1,764,600
2013-08-05	88.300	88.400	87.410	87.450	29.162	1,885,200
2013-08-02	88.340	88.740	87.780	88.600	29.546	1,511,200
2013-08-01	88.040	88.780	87.690	88.490	29.509	1,456,600
2013-07-31	87.270	88.110	86.520	87.630	29.222	1,892,200
2013-07-30	87.250	87.930	87.000	87.160	29.065	1,494,200
2013-07-29	87.040	87.580	86.830	87.080	29.039	1,177,200
2013-07-26	86.790	87.280	86.240	87.240	29.092	1,854,200
2013-07-25	85.820	87.190	85.750	87.110	29.049	1,541,000
2013-07-24	87.030	87.440	85.660	85.960	28.665	1,498,800
2013-07-23	86.160	87.050	86.010	86.850	28.962	1,554,000
2013-07-22	86.780	87.170	85.610	86.130	28.722	3,121,000
2013-07-19	86.170	86.960	85.930	86.850	28.962	2,102,800
2013-07-18	84.980	85.960	84.980	85.950	28.662	1,624,000
2013-07-17	84.850	85.210	84.420	84.830	28.288	1,505,600
2013-07-16	85.450	85.570	84.020	84.350	28.128	2,517,800
2013-07-15	83.800	85.650	83.610	85.460	28.498	1,984,600
2013-07-12	82.960	83.890	82.590	83.780	27.938	2,101,200
2013-07-11	82.750	83.200	82.210	83.090	27.708	1,933,200
2013-07-10	81.150	81.910	80.650	81.650	27.228	1,749,000
2013-07-09	80.880	81.260	80.630	80.960	26.998	2,017,400
2013-07-08	80.220	81.040	79.840	80.380	26.804	1,998,000
2013-07-05	80.520	80.540	78.670	79.730	26.588	1,891,800
2013-07-03	79.910	80.500	79.460	80.330	26.788	895,600
2013-07-02	80.430	81.440	79.880	80.400	26.811	2,283,800
2013-07-01	81.620	82.260	80.180	80.550	26.861	3,195,600
2013-06-28	81.240	82.290	79.770	81.760	27.265	6,738,600
2013-06-27	82.540	83.460	82.180	82.440	27.491	1,739,600
2013-06-26	80.880	82.620	80.880	82.370	27.468	3,138,200
2013-06-25	80.900	81.390	80.030	80.990	26.798	2,485,000
2013-06-24	79.100	80.950	78.360	80.230	26.546	2,969,000
2013-06-21	79.340	79.930	77.490	79.590	26.335	3,038,200
2013-06-20	80.290	80.310	78.480	78.710	26.043	2,519,800
2013-06-19	82.080	82.500	81.030	81.030	26.811	2,956,800
2013-06-18	80.720	82.270	80.380	82.060	27.152	2,322,200
2013-06-17	80.830	81.350	80.190	80.690	26.698	1,249,200

← NewerPage 56 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.