Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	53.530	53.670	53.310	53.450	16.445	1,482,600
2011-04-20	53.500	53.760	53.360	53.470	16.451	1,745,800
2011-04-19	53.360	53.390	52.590	52.960	16.294	2,210,200
2011-04-18	53.340	53.610	53.020	53.190	16.365	1,809,800
2011-04-15	53.040	54.000	52.940	53.770	16.543	2,701,600
2011-04-14	52.240	52.920	52.120	52.810	16.248	1,457,000
2011-04-13	52.650	52.940	52.440	52.470	16.143	2,021,200
2011-04-12	52.860	53.040	52.190	52.570	16.174	1,749,600
2011-04-11	53.400	53.630	52.830	53.000	16.306	1,673,400
2011-04-08	53.710	53.820	53.210	53.460	16.448	1,408,400
2011-04-07	54.030	54.030	53.260	53.450	16.445	2,172,200
2011-04-06	53.870	54.350	53.860	54.100	16.645	1,475,600
2011-04-05	53.820	54.080	53.620	53.740	16.534	2,027,800
2011-04-04	53.800	53.930	53.390	53.910	16.586	2,094,800
2011-04-01	53.630	53.950	53.580	53.810	16.556	1,644,600
2011-03-31	53.660	53.800	53.390	53.500	16.460	2,572,200
2011-03-30	52.900	53.920	52.850	53.750	16.537	2,661,400
2011-03-29	52.360	52.770	52.120	52.770	16.236	2,847,400
2011-03-28	52.500	52.900	52.380	52.380	16.116	2,513,600
2011-03-25	52.550	52.760	52.400	52.490	16.149	1,840,800
2011-03-24	52.420	52.590	51.930	52.460	16.140	3,147,000
2011-03-23	52.800	53.520	52.030	52.040	16.011	6,235,200
2011-03-22	52.340	52.830	52.280	52.380	16.116	2,711,200
2011-03-21	51.830	52.560	51.830	52.230	16.069	2,227,000
2011-03-18	51.880	52.440	51.190	51.400	15.814	4,116,800
2011-03-17	51.240	51.390	50.640	51.250	15.768	3,126,200
2011-03-16	51.430	51.600	50.320	50.620	15.574	6,020,000
2011-03-15	52.130	52.340	51.550	51.940	15.833	5,925,800
2011-03-14	53.330	53.410	52.870	53.000	16.156	3,220,600
2011-03-11	53.450	53.890	53.390	53.760	16.387	2,226,000
2011-03-10	53.660	53.870	53.390	53.460	16.296	2,525,400
2011-03-09	54.040	54.150	53.770	54.070	16.482	2,720,200
2011-03-08	53.770	54.440	53.710	54.030	16.470	3,265,000
2011-03-07	53.730	54.270	53.490	53.600	16.339	4,864,200
2011-03-04	53.600	53.830	53.010	53.640	16.351	4,757,400
2011-03-03	53.570	53.850	53.410	53.750	16.384	4,120,000
2011-03-02	53.220	53.490	53.050	53.290	16.244	2,822,000
2011-03-01	53.330	53.790	53.060	53.090	16.183	5,669,600
2011-02-28	52.740	53.590	52.530	53.230	16.226	5,287,400
2011-02-25	53.060	53.600	53.010	53.430	16.287	2,496,800
2011-02-24	53.000	53.180	52.640	52.980	16.150	4,243,000
2011-02-23	53.440	53.440	52.820	52.830	16.104	4,467,600
2011-02-22	52.720	53.350	52.560	53.320	16.253	3,756,600
2011-02-18	53.080	53.320	52.970	53.300	16.247	3,760,400
2011-02-17	53.190	53.550	52.880	52.970	16.146	4,892,800
2011-02-16	53.050	53.500	53.000	53.330	16.256	2,205,200
2011-02-15	52.890	53.350	52.820	53.160	16.204	1,925,400
2011-02-14	53.070	53.120	52.600	53.090	16.183	1,731,400
2011-02-11	53.030	53.430	52.840	53.270	16.238	3,054,600
2011-02-10	53.090	53.470	53.090	53.450	16.293	1,607,600
2011-02-09	53.000	53.440	53.000	53.400	16.278	2,155,200
2011-02-08	52.900	53.410	52.720	53.370	16.268	3,489,000
2011-02-07	52.330	52.820	52.230	52.820	16.101	2,444,800
2011-02-04	52.040	52.280	51.710	52.120	15.887	3,040,400
2011-02-03	52.460	52.810	51.900	51.980	15.845	5,304,000
2011-02-02	52.570	53.000	52.510	52.560	16.022	1,866,200
2011-02-01	52.200	52.940	52.070	52.910	16.128	3,399,800
2011-01-31	51.950	52.220	51.780	52.070	15.872	3,595,000
2011-01-28	52.260	52.470	51.800	51.870	15.811	3,132,600
2011-01-27	52.440	52.510	51.990	52.330	15.951	3,480,800

← NewerPage 66 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.