Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	52.480	52.820	52.260	52.450	15.988	2,968,600
2011-01-25	52.600	52.840	52.250	52.580	16.028	2,287,600
2011-01-24	52.320	52.780	52.320	52.620	16.040	2,003,400
2011-01-21	52.570	52.690	52.250	52.430	15.982	5,210,200
2011-01-20	51.940	52.770	51.740	52.300	15.942	4,072,400
2011-01-19	52.140	52.260	51.770	51.940	15.833	2,362,000
2011-01-18	52.490	52.490	51.760	52.080	15.875	2,756,400
2011-01-14	51.880	52.350	51.850	52.350	15.958	1,812,000
2011-01-13	51.830	52.130	51.620	51.960	15.839	1,562,000
2011-01-12	51.900	52.120	51.770	51.900	15.820	1,707,200
2011-01-11	51.720	51.860	51.440	51.700	15.759	1,739,000
2011-01-10	51.550	51.590	51.180	51.550	15.714	2,281,600
2011-01-07	51.750	51.970	51.480	51.650	15.744	2,547,200
2011-01-06	51.740	52.000	51.590	51.770	15.781	2,613,400
2011-01-05	52.040	52.330	51.690	51.900	15.820	3,812,000
2011-01-04	52.630	52.920	52.140	52.470	15.994	4,040,000
2011-01-03	52.690	52.690	52.280	52.460	15.991	1,942,000
2010-12-31	52.260	52.580	52.260	52.480	15.997	1,483,400
2010-12-30	52.310	52.500	52.280	52.370	15.964	1,260,600
2010-12-29	52.250	52.410	52.200	52.320	15.948	1,849,600
2010-12-28	52.250	52.370	51.920	52.280	15.936	1,268,400
2010-12-27	51.980	52.370	51.860	52.200	15.912	1,277,400
2010-12-23	52.030	52.270	51.810	52.160	15.900	1,636,600
2010-12-22	51.910	52.210	51.710	52.110	15.884	1,971,600
2010-12-21	52.200	52.270	51.680	51.900	15.820	4,557,600
2010-12-20	52.570	52.750	52.220	52.410	15.857	3,315,600
2010-12-17	51.900	52.470	51.790	52.470	15.875	6,280,400
2010-12-16	51.610	51.970	51.360	51.910	15.706	2,941,000
2010-12-15	51.540	51.780	51.390	51.570	15.603	2,879,200
2010-12-14	51.450	51.760	51.390	51.750	15.657	2,739,000
2010-12-13	51.430	51.620	51.110	51.350	15.536	2,770,200
2010-12-10	51.370	51.690	51.080	51.280	15.515	6,300,200
2010-12-09	51.370	51.540	51.110	51.340	15.533	4,999,400
2010-12-08	50.940	51.210	50.590	50.800	15.370	3,960,800
2010-12-07	51.220	51.390	50.840	50.940	15.412	3,879,600
2010-12-06	50.980	51.230	50.800	50.940	15.412	5,536,800
2010-12-03	50.860	51.050	50.530	50.990	15.427	2,920,800
2010-12-02	50.660	51.140	50.500	51.010	15.433	3,712,600
2010-12-01	50.570	50.870	50.080	50.550	15.294	4,327,400
2010-11-30	49.690	50.170	49.490	50.090	15.155	4,752,600
2010-11-29	49.920	50.090	49.600	49.880	15.091	2,384,400
2010-11-26	50.100	50.490	49.970	50.250	15.203	1,272,000
2010-11-24	50.500	50.530	50.210	50.470	15.270	2,361,600
2010-11-23	50.420	50.420	49.720	50.070	15.149	2,151,800
2010-11-22	50.300	50.580	50.120	50.510	15.282	2,765,000
2010-11-19	50.420	50.810	50.090	50.470	15.270	3,880,400
2010-11-18	50.310	50.510	50.130	50.370	15.240	2,325,400
2010-11-17	50.180	50.280	49.750	49.950	15.113	3,280,000
2010-11-16	50.570	50.660	49.600	49.960	15.116	4,787,000
2010-11-15	51.040	51.250	50.710	50.710	15.343	3,037,400
2010-11-12	51.110	51.370	50.840	50.970	15.421	3,403,000
2010-11-11	51.460	51.950	51.190	51.280	15.515	2,748,400
2010-11-10	51.520	52.410	51.170	51.900	15.703	5,412,200
2010-11-09	52.990	52.990	50.830	51.590	15.609	13,069,600
2010-11-08	53.940	54.030	53.270	53.640	16.229	2,699,400
2010-11-05	52.940	54.130	52.880	54.060	16.356	2,410,600
2010-11-04	54.090	54.280	53.660	53.780	16.271	2,981,800
2010-11-03	53.900	53.990	53.210	53.650	16.232	2,076,400
2010-11-02	53.440	53.980	53.410	53.890	16.305	2,694,600
2010-11-01	53.720	53.890	52.820	53.140	16.078	2,289,000

← NewerPage 67 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.