Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	61.750	62.320	60.580	62.160	19.867	5,792,600
2012-04-03	62.380	62.470	61.340	62.280	19.906	8,077,800
2012-04-02	60.210	61.420	60.040	61.140	19.541	4,849,400
2012-03-30	59.550	60.360	59.360	59.960	19.164	3,677,400
2012-03-29	58.180	59.420	57.890	59.250	18.937	4,864,200
2012-03-28	59.070	59.150	58.020	58.360	18.653	2,682,400
2012-03-27	58.780	59.260	58.640	59.050	18.873	2,974,600
2012-03-26	58.600	58.840	58.260	58.620	18.736	2,259,200
2012-03-23	58.330	58.400	57.990	58.130	18.579	2,970,000
2012-03-22	58.230	58.420	57.950	58.300	18.634	2,732,000
2012-03-21	58.760	59.010	58.550	58.850	18.618	2,470,600
2012-03-20	58.010	58.940	57.850	58.700	18.570	2,757,600
2012-03-19	58.590	58.950	58.140	58.190	18.409	3,296,600
2012-03-16	59.150	59.290	58.650	58.710	18.573	3,069,000
2012-03-15	59.110	59.340	58.660	59.160	18.716	2,209,200
2012-03-14	59.770	59.950	59.070	59.080	18.690	2,789,600
2012-03-13	59.810	60.080	59.550	59.950	18.966	2,709,200
2012-03-12	59.170	59.820	59.170	59.660	18.874	7,923,800
2012-03-09	58.680	59.200	58.400	59.170	18.719	7,279,400
2012-03-08	58.580	58.700	58.200	58.450	18.491	7,577,800
2012-03-07	58.270	58.420	57.760	58.290	18.441	2,239,600
2012-03-06	58.530	58.790	58.100	58.320	18.450	2,365,800
2012-03-05	58.670	59.000	58.370	58.900	18.633	2,575,000
2012-03-02	59.350	59.350	58.760	58.890	18.630	2,408,600
2012-03-01	59.200	59.610	58.680	59.300	18.760	4,150,800
2012-02-29	59.240	59.740	58.510	59.240	18.741	5,813,400
2012-02-28	58.170	59.000	57.490	58.380	18.469	4,523,200
2012-02-27	57.840	58.430	57.760	57.900	18.317	2,031,800
2012-02-24	57.690	58.130	57.400	58.040	18.361	2,005,400
2012-02-23	58.100	58.180	57.190	57.670	18.244	3,648,000
2012-02-22	58.260	58.610	58.010	58.270	18.434	1,877,400
2012-02-21	58.550	58.560	58.040	58.240	18.425	2,136,200
2012-02-17	58.330	58.620	58.060	58.320	18.450	2,049,200
2012-02-16	57.610	58.210	57.510	57.960	18.336	2,331,200
2012-02-15	57.460	58.060	57.260	57.450	18.175	2,674,800
2012-02-14	57.330	57.570	57.100	57.490	18.187	2,675,000
2012-02-13	57.830	58.150	57.470	57.520	18.197	1,724,200
2012-02-10	57.880	57.990	57.370	57.500	18.191	2,468,200
2012-02-09	58.410	58.410	57.940	58.170	18.403	2,048,200
2012-02-08	58.350	58.560	57.840	58.310	18.447	2,816,200
2012-02-07	57.640	58.710	57.520	58.340	18.456	2,779,800
2012-02-06	58.110	58.110	57.250	57.460	18.178	2,166,600
2012-02-03	58.030	58.340	57.710	58.300	18.444	2,489,400
2012-02-02	57.920	58.150	57.390	57.610	18.225	2,083,600
2012-02-01	57.310	58.080	57.140	57.800	18.285	2,461,200
2012-01-31	57.270	57.640	56.590	56.900	18.001	2,534,200
2012-01-30	57.420	57.490	56.830	56.970	18.023	2,242,800
2012-01-27	58.080	58.150	57.270	57.670	18.244	2,575,800
2012-01-26	57.500	58.420	57.280	58.180	18.406	3,341,400
2012-01-25	55.960	57.270	55.710	57.190	18.093	2,235,600
2012-01-24	56.130	56.250	55.790	56.220	17.786	2,539,800
2012-01-23	56.170	56.590	55.950	56.220	17.786	3,003,200
2012-01-20	55.700	56.390	55.610	56.300	17.811	3,097,200
2012-01-19	55.700	55.700	55.120	55.640	17.602	1,961,800
2012-01-18	55.980	56.140	55.380	55.540	17.571	2,121,200
2012-01-17	55.990	56.500	55.830	55.920	17.691	2,318,000
2012-01-13	55.190	55.460	54.890	55.420	17.533	2,077,400
2012-01-12	55.530	55.830	55.140	55.520	17.564	1,752,400
2012-01-11	55.980	56.040	55.420	55.510	17.561	2,139,200
2012-01-10	56.170	56.360	55.740	56.050	17.732	2,818,000

← NewerPage 62 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.