Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	51.690	52.030	51.410	51.960	16.132	1,795,200
2011-07-18	52.010	52.010	51.340	51.550	16.005	1,231,400
2011-07-15	52.040	52.180	51.770	52.100	16.176	2,655,200
2011-07-14	52.070	52.420	51.750	51.880	16.107	2,071,000
2011-07-13	52.370	52.400	51.950	52.040	16.157	2,212,000
2011-07-12	51.850	52.470	51.790	52.220	16.213	2,747,600
2011-07-11	52.260	52.420	51.890	52.040	16.157	1,929,000
2011-07-08	52.750	52.940	52.390	52.820	16.399	2,077,600
2011-07-07	53.600	53.680	53.150	53.180	16.511	2,315,000
2011-07-06	53.030	53.320	52.840	53.240	16.530	1,383,800
2011-07-05	53.610	53.610	52.980	53.030	16.464	1,395,800
2011-07-01	52.830	53.510	52.830	53.420	16.585	1,402,800
2011-06-30	52.520	52.920	52.100	52.880	16.418	2,234,200
2011-06-29	52.280	52.410	51.970	52.300	16.238	2,127,600
2011-06-28	52.380	52.470	52.020	52.070	16.166	2,512,800
2011-06-27	51.940	52.390	51.920	52.260	16.225	2,036,000
2011-06-24	52.000	52.390	51.770	51.910	16.117	3,270,600
2011-06-23	52.100	52.180	51.530	51.940	16.126	2,100,400
2011-06-22	52.640	52.940	52.350	52.560	16.318	2,534,400
2011-06-21	53.620	53.790	53.020	53.120	16.343	7,668,800
2011-06-20	53.150	53.450	52.910	53.270	16.389	1,901,600
2011-06-17	53.250	53.510	52.960	53.210	16.371	2,454,600
2011-06-16	52.630	53.170	52.540	52.830	16.254	1,997,600
2011-06-15	52.590	52.990	52.370	52.600	16.183	2,329,600
2011-06-14	52.960	53.110	52.600	52.930	16.285	2,139,000
2011-06-13	51.890	52.770	51.880	52.690	16.211	2,393,400
2011-06-10	53.000	53.110	52.540	52.590	16.180	1,791,800
2011-06-09	53.090	53.340	52.780	53.060	16.325	1,760,800
2011-06-08	52.900	53.090	52.660	52.930	16.285	2,540,200
2011-06-07	53.060	53.190	52.780	52.870	16.266	3,711,400
2011-06-06	53.210	53.250	52.800	52.950	16.291	1,993,200
2011-06-03	53.120	53.710	52.940	53.320	16.405	2,576,400
2011-06-02	53.780	53.930	52.990	53.750	16.537	2,292,600
2011-06-01	55.000	55.120	54.210	54.210	16.679	2,013,200
2011-05-31	55.000	55.190	54.750	55.170	16.974	2,124,800
2011-05-27	54.730	54.890	54.510	54.680	16.823	1,464,200
2011-05-26	54.380	54.640	53.920	54.540	16.780	1,755,000
2011-05-25	54.470	54.830	54.090	54.560	16.786	2,225,600
2011-05-24	54.790	54.850	54.490	54.700	16.829	1,964,400
2011-05-23	54.860	55.130	54.630	54.750	16.845	2,259,600
2011-05-20	54.990	55.590	54.810	55.360	17.032	3,226,000
2011-05-19	55.090	55.330	54.890	55.060	16.940	2,902,400
2011-05-18	55.030	55.040	54.580	54.890	16.888	2,020,800
2011-05-17	54.900	55.220	54.810	54.950	16.906	2,235,800
2011-05-16	55.010	55.210	54.760	55.000	16.922	1,851,400
2011-05-13	55.250	55.470	54.610	55.110	16.956	1,511,000
2011-05-12	54.900	55.230	54.680	55.180	16.977	2,065,400
2011-05-11	55.290	55.380	54.630	54.990	16.919	1,642,200
2011-05-10	55.180	55.970	55.180	55.390	17.042	2,697,600
2011-05-09	54.650	55.060	54.310	55.020	16.928	1,872,400
2011-05-06	54.850	55.330	54.550	54.860	16.879	1,839,200
2011-05-05	54.620	54.870	54.040	54.360	16.725	1,925,600
2011-05-04	55.420	55.480	54.650	54.780	16.854	3,171,800
2011-05-03	54.950	55.880	54.790	55.500	17.075	3,047,600
2011-05-02	55.260	55.470	54.910	55.200	16.983	1,804,000
2011-04-29	55.080	55.170	54.800	55.100	16.952	2,135,600
2011-04-28	54.760	55.220	54.530	55.110	16.956	1,526,600
2011-04-27	54.410	54.970	54.330	54.890	16.888	1,355,600
2011-04-26	54.000	54.410	53.870	54.320	16.712	1,163,200
2011-04-25	53.370	53.910	53.340	53.910	16.586	1,410,800

← NewerPage 65 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.