Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-21	71.580	72.450	71.580	71.960	23.423	4,081,800
2012-12-20	71.990	72.390	71.730	71.950	23.420	2,529,800
2012-12-19	72.530	72.710	72.140	72.260	23.521	1,662,200
2012-12-18	72.620	72.870	72.260	72.650	23.648	3,055,800
2012-12-17	71.570	72.790	71.510	72.740	23.677	2,369,400
2012-12-14	71.480	71.870	71.360	71.500	23.273	1,912,800
2012-12-13	71.460	71.730	71.070	71.440	23.254	1,831,400
2012-12-12	71.430	72.010	71.270	71.360	23.228	2,640,600
2012-12-11	71.250	71.850	71.160	71.530	23.283	2,358,000
2012-12-10	71.220	71.710	70.930	71.220	23.182	1,754,400
2012-12-07	71.620	71.800	70.920	71.340	23.221	3,228,600
2012-12-06	70.430	71.570	70.260	71.500	23.273	3,503,400
2012-12-05	68.420	71.130	68.120	70.300	22.883	4,075,000
2012-12-04	68.750	68.790	68.160	68.240	22.212	1,956,000
2012-12-03	68.410	69.080	68.040	68.660	22.349	3,248,400
2012-11-30	67.660	68.460	67.640	68.420	22.271	2,437,400
2012-11-29	67.610	67.870	67.210	67.780	22.062	1,197,000
2012-11-28	66.570	67.530	66.270	67.480	21.965	2,232,800
2012-11-27	66.530	67.350	66.530	66.610	21.682	1,774,000
2012-11-26	65.740	66.890	65.740	66.780	21.737	1,431,000
2012-11-23	66.500	66.550	65.770	66.050	21.499	900,600
2012-11-21	66.690	66.720	65.440	66.300	21.581	1,893,000
2012-11-20	66.020	66.570	65.770	66.570	21.669	2,844,600
2012-11-19	66.320	66.430	65.570	65.910	21.454	1,490,600
2012-11-16	64.960	66.400	64.960	66.080	21.509	1,910,800
2012-11-15	65.760	66.100	65.000	65.190	21.219	2,169,000
2012-11-14	66.170	66.290	65.420	65.700	21.385	2,594,600
2012-11-13	65.460	66.500	65.390	66.190	21.545	1,612,000
2012-11-12	65.780	66.080	65.460	65.770	21.408	1,194,200
2012-11-09	65.800	66.200	65.530	65.790	21.415	1,542,000
2012-11-08	66.960	67.340	66.060	66.060	21.503	2,133,000
2012-11-07	68.390	68.390	66.570	67.000	21.808	2,359,200
2012-11-06	68.450	69.860	68.110	68.760	22.381	2,396,600
2012-11-05	68.930	68.990	68.150	68.240	22.212	1,705,200
2012-11-02	69.310	69.740	69.040	69.130	22.502	3,596,600
2012-11-01	69.170	69.260	68.600	68.990	22.456	2,409,600
2012-10-31	69.060	70.000	68.930	69.750	22.704	2,339,000
2012-10-26	68.650	69.280	68.630	68.980	22.453	2,613,600
2012-10-25	67.910	68.660	67.830	68.650	22.346	2,232,200
2012-10-24	67.850	68.040	67.420	67.660	22.023	1,428,200
2012-10-23	67.710	67.930	67.110	67.760	22.056	1,571,200
2012-10-22	67.540	68.120	67.260	68.090	22.163	1,850,400
2012-10-19	68.360	68.630	67.650	67.780	22.062	1,387,800
2012-10-18	68.230	68.480	68.110	68.350	22.248	1,485,200
2012-10-17	68.100	68.500	67.930	68.360	22.251	1,376,600
2012-10-16	67.750	68.160	67.570	67.880	22.095	2,175,800
2012-10-15	66.910	67.610	66.620	67.540	21.984	1,652,000
2012-10-12	67.240	67.270	66.620	66.880	21.769	1,939,400
2012-10-11	67.060	67.280	66.790	67.010	21.812	1,477,600
2012-10-10	66.930	67.190	66.700	66.760	21.730	1,995,800
2012-10-09	66.830	67.280	66.700	66.740	21.724	1,998,400
2012-10-08	66.590	66.970	66.520	66.910	21.779	1,315,200
2012-10-05	66.640	67.270	66.490	66.680	21.704	1,990,200
2012-10-04	66.440	66.870	66.260	66.390	21.610	2,339,400
2012-10-03	65.260	66.150	65.130	66.060	21.503	2,465,200
2012-10-02	64.710	65.180	64.470	65.110	21.193	2,317,600
2012-10-01	64.670	65.100	64.550	64.640	21.040	2,242,000
2012-09-28	64.000	64.610	63.870	64.490	20.991	2,145,800
2012-09-27	64.350	64.610	64.040	64.060	20.852	2,397,200
2012-09-26	64.680	65.110	64.090	64.140	20.878	2,424,000

← NewerPage 59 of 79 · 4,734 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.