Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-25	65.140	65.420	64.700	65.020	20.969	3,380,200
2012-09-24	64.410	65.120	64.320	65.010	20.965	2,718,000
2012-09-21	64.960	64.960	64.060	64.540	20.814	5,687,200
2012-09-20	64.530	64.940	64.500	64.790	20.895	2,049,400
2012-09-19	64.700	65.000	64.460	64.730	20.875	2,025,400
2012-09-18	65.450	65.450	64.610	64.680	20.859	3,023,400
2012-09-17	65.550	65.970	65.320	65.450	21.107	8,366,200
2012-09-14	67.160	67.210	65.560	65.790	21.217	6,471,200
2012-09-13	66.230	67.220	66.140	67.220	21.678	1,849,400
2012-09-12	66.640	66.660	66.150	66.290	21.378	1,557,000
2012-09-11	66.570	66.830	66.450	66.590	21.475	1,795,000
2012-09-10	66.940	66.940	66.570	66.570	21.469	2,029,000
2012-09-07	66.920	66.970	66.280	66.610	21.481	1,588,200
2012-09-06	66.010	66.810	65.790	66.790	21.540	1,827,400
2012-09-05	66.390	66.490	65.530	65.740	21.201	3,143,200
2012-09-04	66.100	66.500	65.900	66.130	21.327	2,252,200
2012-08-31	66.590	66.630	66.020	66.200	21.349	1,648,400
2012-08-30	66.580	66.770	66.180	66.400	21.414	1,503,400
2012-08-29	66.780	66.910	66.430	66.830	21.552	1,679,400
2012-08-28	67.080	67.200	66.650	66.740	21.523	2,035,400
2012-08-27	67.190	67.370	67.010	67.230	21.681	1,525,200
2012-08-24	66.730	67.340	66.680	67.180	21.665	1,257,600
2012-08-23	67.700	67.740	66.830	66.950	21.591	1,235,200
2012-08-22	67.740	67.890	67.560	67.750	21.849	1,467,600
2012-08-21	68.840	68.910	67.680	67.750	21.849	1,880,400
2012-08-20	68.390	68.830	68.010	68.830	22.197	1,286,000
2012-08-17	68.860	68.860	68.550	68.740	22.168	947,800
2012-08-16	69.220	69.500	68.790	68.920	22.226	1,233,600
2012-08-15	69.210	69.690	69.050	69.290	22.346	1,041,400
2012-08-14	68.830	69.430	68.650	69.330	22.359	2,022,800
2012-08-13	68.820	69.070	68.390	68.600	22.123	1,152,400
2012-08-10	68.700	69.120	68.440	69.030	22.262	951,400
2012-08-09	68.890	69.140	68.590	68.880	22.214	1,117,800
2012-08-08	69.470	69.510	68.660	68.890	22.217	1,824,800
2012-08-07	69.890	70.190	69.380	69.460	22.401	2,155,400
2012-08-06	70.610	70.870	69.700	69.720	22.484	1,476,600
2012-08-03	70.260	70.320	69.790	70.220	22.646	1,785,200
2012-08-02	70.100	70.130	68.860	69.230	22.326	2,345,200
2012-08-01	70.650	72.320	70.070	70.080	22.601	1,684,600
2012-07-31	70.870	71.170	70.310	70.410	22.707	1,399,400
2012-07-30	70.680	71.330	70.480	70.860	22.852	1,211,000
2012-07-27	70.010	71.100	69.960	70.860	22.852	2,302,200
2012-07-26	68.800	69.770	68.800	69.680	22.472	1,520,000
2012-07-25	69.060	69.200	67.710	68.070	21.952	1,879,000
2012-07-24	69.320	69.370	68.370	68.770	22.178	1,581,600
2012-07-23	69.480	69.910	69.180	69.430	22.391	2,096,400
2012-07-20	70.180	70.860	70.180	70.690	22.797	1,754,600
2012-07-19	70.140	70.590	69.840	70.430	22.713	1,635,400
2012-07-18	69.500	70.270	69.140	70.260	22.659	1,846,600
2012-07-17	68.810	69.620	68.740	69.510	22.417	1,585,600
2012-07-16	69.040	69.190	68.530	68.660	22.143	2,829,400
2012-07-13	68.620	69.050	68.500	69.030	22.262	2,007,600
2012-07-12	68.200	68.580	68.100	68.410	22.062	2,410,200
2012-07-11	68.220	68.580	67.830	68.460	22.078	2,223,000
2012-07-10	68.640	68.820	67.970	68.100	21.962	1,781,800
2012-07-09	68.380	68.760	68.170	68.490	22.088	1,432,000
2012-07-06	68.390	68.840	68.140	68.710	22.159	1,577,400
2012-07-05	69.150	69.170	68.770	68.780	22.181	1,825,000
2012-07-03	69.320	69.410	69.080	69.290	22.346	1,094,200
2012-07-02	69.100	69.500	68.650	69.400	22.381	1,619,400

← NewerPage 60 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.