Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	79.390	80.050	79.310	79.900	26.227	1,542,200
2013-03-19	78.950	79.320	78.770	79.150	25.981	1,568,400
2013-03-18	78.520	79.190	78.520	78.760	25.853	1,187,400
2013-03-15	78.940	79.700	77.720	79.020	25.938	3,173,000
2013-03-14	78.940	79.270	78.740	79.240	26.010	1,383,000
2013-03-13	78.450	79.340	78.100	78.920	25.905	1,854,800
2013-03-12	79.010	79.330	78.520	78.800	25.866	1,481,200
2013-03-11	78.540	79.430	78.450	79.220	26.004	1,287,000
2013-03-08	78.780	78.860	78.110	78.650	25.817	2,014,000
2013-03-07	79.330	79.330	78.450	78.480	25.761	1,756,000
2013-03-06	79.570	79.750	78.980	79.230	26.007	1,266,800
2013-03-05	79.290	79.650	79.200	79.530	26.105	1,728,600
2013-03-04	78.390	79.260	78.080	78.980	25.925	2,242,600
2013-03-01	77.560	78.480	77.030	78.450	25.751	2,533,000
2013-02-28	77.130	78.150	77.080	77.760	25.524	2,496,600
2013-02-27	77.070	78.010	76.780	77.700	25.505	1,967,400
2013-02-26	77.250	77.550	75.240	77.050	25.291	3,652,600
2013-02-25	77.130	78.180	75.720	75.730	24.858	2,217,800
2013-02-22	75.900	76.870	75.900	76.790	25.206	2,047,000
2013-02-21	76.040	76.300	75.690	75.830	24.891	1,585,800
2013-02-20	76.410	76.980	75.940	75.970	24.937	1,819,800
2013-02-19	75.890	76.970	75.780	76.460	25.098	2,294,600
2013-02-15	75.410	75.710	75.260	75.620	24.822	2,051,200
2013-02-14	76.200	76.500	75.310	75.350	24.733	2,498,000
2013-02-13	75.800	76.390	75.580	76.330	25.055	1,216,400
2013-02-12	75.770	75.940	75.490	75.830	24.891	1,501,800
2013-02-11	76.020	76.140	75.570	75.760	24.868	1,200,000
2013-02-08	75.600	76.190	75.400	76.140	24.993	1,534,400
2013-02-07	75.750	76.240	75.370	75.680	24.842	1,687,000
2013-02-06	75.500	75.890	75.350	75.740	24.861	1,119,600
2013-02-05	75.970	76.450	75.670	75.790	24.878	1,228,000
2013-02-04	75.810	76.320	75.390	75.500	24.783	1,878,000
2013-02-01	75.220	75.810	75.200	75.730	24.858	1,300,000
2013-01-31	74.890	75.400	74.810	75.050	24.635	1,682,000
2013-01-30	74.920	75.330	74.740	75.080	24.645	1,237,400
2013-01-29	74.640	74.970	74.600	74.920	24.592	1,431,000
2013-01-28	74.370	74.810	74.120	74.580	24.481	1,323,800
2013-01-25	74.030	74.440	73.570	74.360	24.408	1,309,800
2013-01-24	73.800	74.470	73.770	73.970	24.280	1,137,800
2013-01-23	73.730	73.840	73.170	73.690	24.188	1,825,800
2013-01-22	73.190	74.130	72.460	74.010	24.293	1,686,600
2013-01-18	72.740	73.220	72.530	73.190	24.024	1,653,200
2013-01-17	72.410	72.910	72.060	72.670	23.854	1,483,600
2013-01-16	72.430	72.560	71.940	72.220	23.706	1,331,800
2013-01-15	72.220	72.890	71.590	72.700	23.863	2,205,000
2013-01-14	71.860	72.520	71.710	72.250	23.716	1,837,400
2013-01-11	72.090	72.150	71.360	71.830	23.578	2,100,200
2013-01-10	71.650	72.170	71.580	71.860	23.588	1,661,600
2013-01-09	71.070	71.580	70.930	71.370	23.427	2,099,600
2013-01-08	71.630	71.850	70.610	70.840	23.253	3,246,800
2013-01-07	72.020	72.250	71.670	71.850	23.584	1,499,800
2013-01-04	72.070	72.270	71.750	72.000	23.634	1,803,000
2013-01-03	72.210	72.620	71.750	71.960	23.621	1,158,000
2013-01-02	71.980	72.350	71.590	72.180	23.693	2,374,400
2012-12-31	69.980	71.000	69.690	70.940	23.286	2,212,800
2012-12-28	70.480	70.950	70.070	70.190	23.040	1,802,400
2012-12-27	70.920	71.240	69.850	70.740	23.220	1,431,400
2012-12-26	71.590	71.820	70.930	70.990	23.302	1,258,800
2012-12-24	71.840	71.960	71.320	71.710	23.342	588,600
2012-12-21	71.580	72.450	71.580	71.960	23.423	4,081,800

← NewerPage 58 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.