Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	55.890	56.060	55.610	55.880	17.678	2,155,400
2012-01-06	55.530	56.000	55.110	55.850	17.669	3,070,000
2012-01-05	55.000	55.820	54.810	55.540	17.571	3,073,600
2012-01-04	54.840	55.450	54.820	55.270	17.485	3,110,600
2012-01-03	55.690	55.700	54.700	54.830	17.346	2,774,800
2011-12-30	55.420	55.610	54.950	55.000	17.400	1,625,600
2011-12-29	54.670	55.370	54.630	55.340	17.507	1,506,000
2011-12-28	54.880	55.170	54.460	54.470	17.232	1,193,000
2011-12-27	54.690	55.080	54.610	54.990	17.397	883,600
2011-12-23	54.350	54.970	54.250	54.620	17.279	1,041,800
2011-12-22	54.360	54.480	53.940	54.110	17.118	1,629,600
2011-12-21	53.270	54.520	53.150	54.330	17.188	3,138,000
2011-12-20	51.960	53.150	51.960	53.110	16.802	2,948,800
2011-12-19	53.010	53.240	51.940	52.060	16.318	2,647,000
2011-12-16	53.050	53.410	52.660	52.840	16.562	5,278,800
2011-12-15	52.450	53.010	52.360	52.760	16.537	2,534,400
2011-12-14	52.760	52.960	51.840	51.930	16.277	3,302,000
2011-12-13	52.160	53.350	52.160	52.760	16.537	2,806,800
2011-12-12	52.360	52.440	51.530	51.950	16.283	2,135,000
2011-12-09	52.340	52.690	52.000	52.530	16.465	2,416,400
2011-12-08	52.850	52.850	51.920	52.010	16.302	2,296,000
2011-12-07	53.290	53.300	52.840	53.030	16.622	2,218,200
2011-12-06	53.450	53.820	53.220	53.580	16.794	1,608,400
2011-12-05	53.710	53.710	52.970	53.310	16.710	2,194,600
2011-12-02	53.420	53.680	52.900	52.920	16.587	1,843,600
2011-12-01	53.240	53.620	53.030	53.190	16.672	2,060,400
2011-11-30	52.860	53.210	52.650	53.190	16.672	2,444,400
2011-11-29	51.580	51.870	51.370	51.660	16.192	2,579,200
2011-11-28	51.590	51.960	51.080	51.360	16.098	1,672,000
2011-11-25	50.790	51.290	50.770	50.880	15.948	600,200
2011-11-23	51.140	51.140	50.530	50.750	15.907	2,155,600
2011-11-22	52.070	52.080	51.410	51.500	16.142	1,822,400
2011-11-21	52.770	52.770	51.640	52.070	16.321	1,826,600
2011-11-18	52.540	53.440	52.540	53.180	16.669	2,546,200
2011-11-17	52.450	52.820	51.770	52.240	16.374	2,260,600
2011-11-16	52.880	53.430	52.570	52.610	16.490	1,647,600
2011-11-15	53.300	53.530	53.020	53.310	16.710	1,391,600
2011-11-14	53.750	53.760	53.180	53.270	16.697	1,200,800
2011-11-11	53.520	54.010	53.520	53.980	16.920	1,486,400
2011-11-10	53.370	53.620	52.720	53.050	16.628	2,132,800
2011-11-09	53.510	53.680	52.670	52.780	16.543	2,975,200
2011-11-08	53.840	54.370	53.620	54.350	17.036	2,502,400
2011-11-07	53.640	53.860	53.140	53.780	16.857	2,057,800
2011-11-04	53.320	53.800	52.920	53.580	16.794	2,702,800
2011-11-03	52.140	53.980	52.140	53.520	16.775	4,643,800
2011-11-02	52.820	53.620	52.820	53.000	16.612	3,757,800
2011-11-01	52.510	53.170	51.930	52.000	16.299	4,117,200
2011-10-31	53.770	54.410	53.710	53.730	16.841	3,062,800
2011-10-28	54.750	54.810	54.100	54.150	16.973	2,864,400
2011-10-27	55.570	55.580	54.490	54.670	17.136	5,205,800
2011-10-26	54.470	54.560	53.670	54.190	16.985	4,133,000
2011-10-25	54.090	54.340	53.640	53.860	16.882	1,699,800
2011-10-24	54.450	54.720	54.150	54.370	17.042	2,171,600
2011-10-21	53.930	54.540	53.920	54.530	17.092	2,140,000
2011-10-20	53.140	53.700	52.890	53.550	16.785	2,229,200
2011-10-19	52.870	53.750	52.830	53.150	16.659	2,019,000
2011-10-18	52.410	53.170	51.860	52.950	16.597	2,429,600
2011-10-17	52.190	52.590	51.990	52.320	16.399	2,196,000
2011-10-14	52.140	52.350	51.830	52.260	16.380	1,186,400
2011-10-13	51.370	51.930	50.790	51.760	16.224	2,577,400

← NewerPage 63 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.