Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	80.030	80.600	79.520	80.350	26.586	1,166,000
2013-06-13	78.360	80.070	78.130	79.980	26.464	1,258,400
2013-06-12	79.880	79.900	78.360	78.360	25.928	1,566,000
2013-06-11	79.240	80.100	78.760	79.540	26.318	2,188,800
2013-06-10	80.170	80.170	79.200	79.780	26.397	1,544,800
2013-06-07	80.150	80.530	79.510	80.190	26.533	2,079,200
2013-06-06	79.070	80.060	78.600	80.050	26.487	3,416,200
2013-06-05	79.830	79.880	78.780	78.910	26.110	2,375,600
2013-06-04	81.170	81.540	79.960	80.120	26.510	3,655,200
2013-06-03	81.110	82.010	80.200	81.360	26.920	2,486,400
2013-05-31	81.420	83.110	81.300	81.300	26.900	3,856,800
2013-05-30	80.990	82.530	80.990	81.680	27.026	3,550,800
2013-05-29	81.470	81.500	80.690	80.760	26.722	4,993,800
2013-05-28	82.640	83.470	81.410	82.110	27.168	7,703,800
2013-05-24	79.080	79.660	78.490	79.600	26.338	3,428,800
2013-05-23	79.630	80.100	78.110	79.470	26.295	5,853,400
2013-05-22	83.680	83.680	81.470	81.650	27.016	3,464,600
2013-05-21	84.600	84.850	83.680	83.820	27.734	2,252,000
2013-05-20	84.480	84.610	84.120	84.600	27.992	3,080,200
2013-05-17	83.620	84.450	82.490	84.450	27.943	3,296,400
2013-05-16	83.500	84.410	82.920	82.990	27.460	3,552,600
2013-05-15	82.310	83.910	82.060	83.540	27.641	2,103,400
2013-05-14	81.590	82.960	81.250	82.300	27.231	2,389,600
2013-05-13	81.230	81.850	80.820	81.550	26.983	1,348,000
2013-05-10	81.890	82.130	80.950	81.600	27.000	1,989,400
2013-05-09	82.810	83.340	81.530	81.880	27.092	2,041,200
2013-05-08	83.470	83.800	82.470	82.820	27.403	1,744,800
2013-05-07	82.900	83.650	82.690	83.330	27.572	2,050,600
2013-05-06	83.600	83.950	82.650	82.750	27.380	2,185,000
2013-05-03	83.620	84.430	83.270	83.900	27.761	2,828,400
2013-05-02	81.840	84.700	80.830	83.260	27.549	4,771,600
2013-05-01	82.840	82.980	81.920	82.100	27.165	2,325,200
2013-04-30	82.750	82.850	82.190	82.850	27.413	2,116,800
2013-04-29	81.870	82.640	81.510	82.480	27.291	1,617,800
2013-04-26	81.330	81.990	81.100	81.780	27.059	1,698,800
2013-04-25	81.860	81.920	81.000	81.520	26.973	2,082,800
2013-04-24	81.730	82.000	81.080	81.560	26.986	1,767,800
2013-04-23	82.190	82.190	80.500	81.560	26.986	3,491,800
2013-04-22	82.630	82.780	82.050	82.080	27.158	3,239,200
2013-04-19	81.320	82.790	81.230	82.550	27.314	2,572,800
2013-04-18	81.420	81.600	80.730	81.250	26.884	2,769,800
2013-04-17	81.040	81.510	80.580	81.230	26.877	2,110,800
2013-04-16	81.230	81.770	80.620	81.300	26.900	2,474,600
2013-04-15	82.240	82.280	80.980	80.980	26.794	2,286,400
2013-04-12	82.120	82.470	81.900	82.430	27.274	1,734,800
2013-04-11	82.310	82.640	82.180	82.430	27.274	2,074,800
2013-04-10	81.970	82.250	81.740	82.080	27.158	1,880,000
2013-04-09	82.790	82.870	81.680	81.790	27.062	1,700,400
2013-04-08	81.440	82.540	81.100	82.530	27.307	2,414,200
2013-04-05	80.630	81.560	80.450	81.560	26.986	1,664,600
2013-04-04	80.510	81.290	80.440	81.160	26.854	1,368,400
2013-04-03	80.710	80.860	80.110	80.380	26.596	1,840,200
2013-04-02	80.000	80.790	79.970	80.590	26.665	1,894,200
2013-04-01	79.910	80.000	79.440	79.930	26.447	1,471,400
2013-03-28	79.520	80.010	79.380	79.940	26.450	2,262,800
2013-03-27	80.110	80.110	79.390	79.560	26.325	1,568,800
2013-03-26	78.750	80.200	78.510	80.180	26.530	2,570,000
2013-03-25	80.020	80.210	78.530	79.220	26.004	1,947,400
2013-03-22	79.270	80.210	79.080	79.850	26.210	1,688,200
2013-03-21	79.620	79.830	79.150	79.270	26.020	1,562,600

← NewerPage 57 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.