Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	53.350	53.670	53.140	53.480	16.181	2,334,600
2010-10-28	53.400	53.720	53.200	53.490	16.184	1,907,600
2010-10-27	52.730	53.220	52.590	53.140	16.078	2,213,800
2010-10-26	53.610	53.740	53.260	53.330	16.135	2,789,800
2010-10-25	53.870	54.020	53.670	53.790	16.274	2,144,400
2010-10-22	53.380	53.560	53.090	53.520	16.193	1,951,600
2010-10-21	54.030	54.050	53.140	53.350	16.141	1,976,600
2010-10-20	53.440	54.110	53.440	53.790	16.274	1,923,800
2010-10-19	53.430	53.930	53.260	53.400	16.156	2,477,600
2010-10-18	53.440	53.910	53.340	53.880	16.302	1,767,600
2010-10-15	53.520	53.900	53.260	53.330	16.135	3,278,200
2010-10-14	53.490	53.830	52.940	53.200	16.096	2,930,400
2010-10-13	53.700	53.850	53.430	53.470	16.178	2,536,200
2010-10-12	53.340	53.720	53.150	53.600	16.217	2,531,000
2010-10-11	53.720	53.720	53.370	53.480	16.181	2,879,600
2010-10-08	54.060	54.090	53.710	53.750	16.262	2,832,000
2010-10-07	54.020	54.450	53.700	53.890	16.305	1,806,600
2010-10-06	53.990	54.380	53.690	54.090	16.365	2,363,800
2010-10-05	54.070	54.260	53.570	54.170	16.389	2,791,800
2010-10-04	53.960	54.380	53.290	53.690	16.244	2,019,000
2010-10-01	53.860	54.260	53.640	54.160	16.386	2,204,400
2010-09-30	53.900	54.320	53.620	53.800	16.277	3,710,800
2010-09-29	53.660	54.030	53.390	53.730	16.256	1,842,000
2010-09-28	53.640	54.040	53.180	53.930	16.317	2,591,800
2010-09-27	53.470	53.850	53.350	53.630	16.226	2,260,000
2010-09-24	53.180	54.040	53.170	53.880	16.184	2,835,200
2010-09-23	53.300	53.480	52.610	52.690	15.826	2,084,000
2010-09-22	52.960	53.820	52.960	53.600	16.100	2,522,600
2010-09-21	53.350	53.400	52.710	52.910	15.892	3,172,800
2010-09-20	53.130	53.540	53.000	53.400	16.039	3,237,000
2010-09-17	53.390	53.500	52.920	53.080	15.943	2,657,400
2010-09-16	53.000	53.430	52.800	53.140	15.961	2,551,200
2010-09-15	53.380	53.450	52.800	53.150	15.964	1,732,000
2010-09-14	53.070	53.650	52.970	53.450	16.055	2,077,400
2010-09-13	53.610	53.730	53.000	53.370	16.030	2,190,600
2010-09-10	53.080	53.370	52.730	53.290	16.006	3,535,200
2010-09-09	53.340	53.340	52.960	53.140	15.961	1,779,400
2010-09-08	53.230	53.440	52.560	52.710	15.832	2,277,800
2010-09-07	53.350	53.730	53.180	53.240	15.991	1,779,200
2010-09-03	53.630	53.720	53.020	53.560	16.088	2,647,000
2010-09-02	52.470	53.450	52.250	53.440	16.052	5,001,200
2010-09-01	51.270	52.620	50.840	52.490	15.766	4,133,800
2010-08-31	50.850	51.460	50.560	50.920	15.295	5,161,600
2010-08-30	51.900	51.950	51.000	51.010	15.322	1,637,200
2010-08-27	51.530	52.000	51.050	51.970	15.610	2,889,400
2010-08-26	51.350	51.620	51.160	51.330	15.418	3,072,200
2010-08-25	50.800	51.490	50.550	51.250	15.394	3,914,000
2010-08-24	50.590	51.500	50.490	51.100	15.349	3,548,200
2010-08-23	50.780	51.400	50.780	51.000	15.319	2,049,200
2010-08-20	50.170	50.660	49.910	50.540	15.180	2,788,800
2010-08-19	50.930	51.100	50.160	50.600	15.198	2,392,000
2010-08-18	51.420	51.430	50.890	51.300	15.409	2,883,600
2010-08-17	51.570	51.980	51.350	51.400	15.439	2,523,000
2010-08-16	50.920	51.440	50.510	51.240	15.391	1,930,000
2010-08-13	50.890	51.560	50.890	51.150	15.364	2,004,600
2010-08-12	51.090	51.640	50.940	51.280	15.403	2,505,600
2010-08-11	51.750	51.940	51.370	51.760	15.547	4,195,800
2010-08-10	51.450	52.700	51.380	52.430	15.748	3,649,200
2010-08-09	51.760	52.300	51.720	51.940	15.601	3,742,000
2010-08-06	51.580	52.000	51.130	51.800	15.559	3,612,000

← NewerPage 68 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.