Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-29	68.800	69.230	68.290	68.880	22.214	1,918,200
2012-06-28	67.720	68.330	67.280	68.190	21.991	1,487,000
2012-06-27	67.120	68.350	67.120	67.970	21.920	1,928,600
2012-06-26	66.820	67.960	66.700	67.710	21.836	2,610,400
2012-06-25	66.200	66.820	65.950	66.610	21.481	2,007,200
2012-06-22	68.100	68.150	67.140	67.200	21.478	3,274,800
2012-06-21	68.710	69.090	67.790	67.860	21.689	2,988,000
2012-06-20	69.070	69.200	68.230	68.520	21.900	3,451,800
2012-06-19	68.850	69.460	68.630	69.260	22.137	3,060,600
2012-06-18	67.740	68.750	67.590	68.730	21.967	2,061,800
2012-06-15	68.010	68.010	67.300	67.850	21.686	2,474,000
2012-06-14	67.000	67.690	66.990	67.490	21.571	2,359,400
2012-06-13	66.760	67.420	66.560	67.060	21.433	1,837,600
2012-06-12	66.590	66.960	66.110	66.950	21.398	1,846,400
2012-06-11	66.960	67.150	66.460	66.520	21.261	1,683,200
2012-06-08	65.920	66.750	65.880	66.730	21.328	1,618,000
2012-06-07	65.950	66.460	65.800	66.180	21.152	3,408,000
2012-06-06	64.350	65.390	64.220	65.370	20.893	2,277,200
2012-06-05	64.050	64.730	63.300	64.080	20.481	3,338,400
2012-06-04	64.160	64.420	63.810	64.340	20.564	2,106,800
2012-06-01	64.100	64.830	63.840	64.070	20.478	2,879,200
2012-05-31	64.490	65.420	64.350	65.010	20.778	2,443,800
2012-05-30	64.370	65.270	64.350	64.550	20.631	2,957,000
2012-05-29	64.570	64.730	64.310	64.730	20.689	1,398,800
2012-05-25	63.390	64.420	63.390	64.350	20.567	1,745,200
2012-05-24	63.570	64.570	63.460	64.050	20.471	2,860,000
2012-05-23	63.840	64.050	63.020	63.420	20.270	2,578,800
2012-05-22	64.140	64.330	63.850	64.020	20.462	1,888,200
2012-05-21	63.850	64.050	63.370	64.040	20.468	1,494,800
2012-05-18	63.970	64.250	63.290	63.440	20.276	1,981,000
2012-05-17	64.010	64.150	63.700	63.720	20.366	2,600,000
2012-05-16	64.330	64.430	63.750	63.920	20.430	2,092,400
2012-05-15	64.700	64.700	63.950	64.250	20.535	3,478,000
2012-05-14	64.410	65.110	64.170	64.740	20.692	2,016,200
2012-05-11	64.720	65.150	64.700	64.890	20.740	2,601,800
2012-05-10	64.500	65.240	64.300	64.970	20.765	3,396,800
2012-05-09	64.260	64.700	63.960	64.190	20.516	3,919,400
2012-05-08	64.490	64.920	64.360	64.740	20.692	4,097,600
2012-05-07	64.830	65.150	64.700	65.040	20.788	2,511,400
2012-05-04	64.860	65.500	64.770	64.920	20.750	3,389,000
2012-05-03	64.220	65.370	64.220	64.450	20.599	3,962,200
2012-05-02	64.890	64.900	63.490	63.880	20.417	4,887,600
2012-05-01	64.640	65.330	64.340	65.060	20.794	2,299,200
2012-04-30	64.570	64.860	64.380	64.740	20.692	1,861,000
2012-04-27	64.180	64.920	64.060	64.800	20.711	2,855,000
2012-04-26	64.110	64.110	63.330	63.910	20.427	3,871,400
2012-04-25	64.400	64.400	63.940	64.120	20.494	3,477,600
2012-04-24	63.630	64.140	63.450	64.090	20.484	3,636,000
2012-04-23	63.850	64.050	63.270	63.460	20.283	3,368,800
2012-04-20	63.640	64.690	63.480	64.510	20.618	3,422,400
2012-04-19	63.390	63.560	62.880	63.510	20.299	3,916,800
2012-04-18	63.780	63.970	63.430	63.450	20.280	2,132,000
2012-04-17	63.470	64.220	63.470	64.030	20.465	3,507,800
2012-04-16	62.860	63.620	62.610	63.180	20.193	3,073,000
2012-04-13	62.610	63.060	62.360	62.390	19.941	4,302,400
2012-04-12	62.680	63.120	62.250	62.890	20.101	4,395,200
2012-04-11	62.370	62.750	62.160	62.680	20.034	3,972,800
2012-04-10	62.160	62.300	61.670	62.000	19.816	5,588,400
2012-04-09	61.990	62.500	61.740	62.290	19.909	3,226,400
2012-04-05	61.910	62.490	61.730	62.430	19.954	2,979,000

← NewerPage 61 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.