Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	51.950	51.990	51.310	51.320	16.086	1,746,400
2011-10-11	51.540	51.940	51.290	51.780	16.230	2,070,400
2011-10-10	51.740	52.000	51.500	51.990	16.296	1,852,200
2011-10-07	51.280	51.490	50.570	50.930	15.964	2,106,000
2011-10-06	49.930	51.040	49.690	51.000	15.986	1,240,600
2011-10-05	50.120	50.120	49.210	50.020	15.678	2,664,800
2011-10-04	49.230	49.810	48.380	49.780	15.603	3,000,000
2011-10-03	51.430	51.830	49.810	49.830	15.619	3,715,400
2011-09-30	51.030	52.330	50.890	51.500	16.142	4,904,200
2011-09-29	51.350	51.640	50.740	51.410	16.114	2,697,000
2011-09-28	51.030	51.910	50.410	50.540	15.841	2,395,600
2011-09-27	51.150	51.620	50.710	51.010	15.989	2,482,000
2011-09-26	50.710	50.830	50.060	50.670	15.732	2,362,400
2011-09-23	49.640	50.350	49.510	50.180	15.579	3,238,400
2011-09-22	50.340	50.460	49.160	49.720	15.437	6,143,800
2011-09-21	52.980	53.260	51.320	51.330	15.937	3,208,000
2011-09-20	52.830	53.760	52.480	53.100	16.486	2,446,000
2011-09-19	52.550	52.790	52.310	52.570	16.322	3,292,600
2011-09-16	52.700	53.380	52.350	53.320	16.554	3,789,200
2011-09-15	51.740	52.320	51.560	52.260	16.225	2,048,800
2011-09-14	51.190	51.950	50.720	51.480	15.983	2,382,600
2011-09-13	50.390	51.010	50.200	50.910	15.806	2,086,400
2011-09-12	50.090	50.420	49.540	50.400	15.648	3,154,600
2011-09-09	51.270	51.270	50.000	50.310	15.620	2,707,800
2011-09-08	51.820	52.520	51.670	51.720	16.058	2,099,000
2011-09-07	51.510	52.190	51.210	52.140	16.188	2,001,200
2011-09-06	49.770	50.890	49.770	50.820	15.778	2,437,200
2011-09-02	51.680	52.080	51.500	51.660	16.039	2,142,000
2011-09-01	52.570	53.020	52.330	52.490	16.297	2,525,400
2011-08-31	52.320	52.660	52.210	52.520	16.306	2,192,000
2011-08-30	51.880	52.470	51.750	52.190	16.204	2,095,600
2011-08-29	51.570	52.130	51.390	52.070	16.166	1,516,200
2011-08-26	49.910	51.360	49.250	51.040	15.846	3,119,800
2011-08-25	51.390	51.540	50.300	50.540	15.691	3,292,200
2011-08-24	49.950	51.420	49.920	51.260	15.915	2,670,000
2011-08-23	48.740	50.070	48.490	50.070	15.545	3,427,000
2011-08-22	49.380	49.580	48.590	48.850	15.167	2,970,600
2011-08-19	48.750	49.490	48.580	48.760	15.139	3,534,600
2011-08-18	49.050	49.460	48.410	49.290	15.303	5,100,200
2011-08-17	49.370	50.240	49.370	49.950	15.508	3,601,000
2011-08-16	49.160	49.600	48.790	49.270	15.297	2,911,200
2011-08-15	48.180	49.580	48.020	49.490	15.365	2,413,000
2011-08-12	48.270	48.470	47.510	47.780	14.834	3,297,000
2011-08-11	45.800	48.460	45.800	47.970	14.893	5,082,200
2011-08-10	46.930	47.030	45.650	45.710	14.192	7,293,800
2011-08-09	46.030	47.760	44.780	47.710	14.813	6,012,200
2011-08-08	47.790	48.270	45.460	45.590	14.154	9,277,000
2011-08-05	48.400	48.780	47.120	48.480	15.052	5,448,200
2011-08-04	49.190	49.540	47.880	47.910	14.875	3,502,600
2011-08-03	49.520	49.790	49.040	49.680	15.424	3,416,400
2011-08-02	50.150	50.730	49.610	49.640	15.412	3,295,400
2011-08-01	50.940	51.140	50.310	50.430	15.657	2,471,000
2011-07-29	50.780	51.140	50.480	50.690	15.738	2,484,400
2011-07-28	51.300	51.480	50.940	51.040	15.846	2,472,400
2011-07-27	51.690	51.860	51.320	51.440	15.971	2,195,000
2011-07-26	52.150	52.150	51.700	51.820	16.089	1,933,200
2011-07-25	51.870	52.300	51.770	52.070	16.166	1,543,400
2011-07-22	52.760	52.870	52.150	52.240	16.219	2,055,600
2011-07-21	52.090	52.920	52.000	52.840	16.405	2,961,400
2011-07-20	51.830	52.120	51.750	51.890	16.110	2,095,600

← NewerPage 64 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.