Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	51.100	51.840	50.970	51.820	15.565	3,141,000
2010-08-04	51.430	51.780	51.070	51.450	15.454	3,061,000
2010-08-03	50.220	51.570	50.090	51.360	15.427	5,195,000
2010-08-02	50.140	50.790	50.140	50.450	15.153	4,371,200
2010-07-30	49.520	50.000	49.110	49.750	14.943	3,366,000
2010-07-29	51.010	51.200	49.530	49.960	15.006	4,608,600
2010-07-28	50.930	51.180	50.440	50.580	15.192	2,769,200
2010-07-27	50.890	51.240	50.330	51.160	15.367	3,659,400
2010-07-26	50.530	50.780	50.400	50.760	15.247	3,400,400
2010-07-23	50.320	50.630	50.030	50.460	15.156	2,891,400
2010-07-22	49.620	50.510	49.620	50.350	15.123	3,978,200
2010-07-21	49.920	49.920	48.980	49.220	14.784	3,427,200
2010-07-20	48.870	49.960	48.810	49.950	15.003	2,630,400
2010-07-19	48.650	49.560	48.330	49.450	14.853	3,233,600
2010-07-16	49.250	49.360	48.440	48.540	14.580	3,040,200
2010-07-15	49.450	49.720	48.720	49.400	14.838	5,777,600
2010-07-14	49.510	49.800	49.110	49.380	14.832	2,785,800
2010-07-13	49.780	50.180	49.460	49.750	14.943	2,440,200
2010-07-12	49.100	49.540	48.850	49.310	14.811	1,655,200
2010-07-09	48.920	49.280	48.670	49.260	14.796	2,933,800
2010-07-08	48.740	48.850	48.290	48.850	14.673	2,109,600
2010-07-07	47.010	48.500	46.930	48.490	14.565	3,124,600
2010-07-06	46.730	47.300	46.540	47.060	14.135	2,607,800
2010-07-02	46.460	46.810	46.250	46.510	13.970	2,880,200
2010-07-01	46.960	46.990	46.250	46.430	13.946	4,260,000
2010-06-30	47.340	47.720	46.590	46.790	14.054	4,188,000
2010-06-29	48.200	48.300	47.180	47.500	14.267	5,771,400
2010-06-28	48.390	48.990	47.980	48.620	14.604	3,580,600
2010-06-25	48.150	48.250	47.440	48.240	14.490	4,593,200
2010-06-24	47.700	48.860	47.490	47.950	14.403	5,915,000
2010-06-23	47.890	48.230	47.670	47.770	14.348	3,404,000
2010-06-22	49.200	49.430	47.750	47.820	14.363	4,718,800
2010-06-21	50.360	50.980	49.000	49.330	14.817	4,586,200
2010-06-18	49.910	50.170	49.630	50.100	15.048	3,430,600
2010-06-17	49.410	50.060	49.080	49.970	15.009	4,560,000
2010-06-16	48.240	49.530	48.240	49.230	14.787	3,830,600
2010-06-15	48.500	49.200	48.460	49.150	14.646	3,361,400
2010-06-14	48.580	49.000	48.140	48.220	14.369	3,721,000
2010-06-11	47.350	48.170	47.040	48.110	14.336	5,387,600
2010-06-10	46.680	47.660	46.680	47.610	14.187	3,272,600
2010-06-09	46.630	46.640	46.000	46.230	13.776	8,329,000
2010-06-08	44.930	46.500	44.740	46.400	13.826	9,300,600
2010-06-07	44.670	45.530	44.520	44.970	13.400	4,632,000
2010-06-04	45.320	45.580	44.400	44.510	13.263	3,621,200
2010-06-03	45.680	46.180	45.640	46.070	13.728	2,355,200
2010-06-02	45.120	45.800	44.740	45.780	13.642	4,217,800
2010-06-01	45.770	45.850	44.850	44.850	13.364	4,429,600
2010-05-28	45.660	46.490	45.640	46.000	13.707	3,704,800
2010-05-27	45.510	45.820	45.150	45.690	13.615	2,402,800
2010-05-26	45.410	45.700	44.790	44.960	13.397	4,172,600
2010-05-25	44.740	45.100	43.910	45.070	13.430	4,288,200
2010-05-24	46.030	46.560	45.440	45.480	13.552	5,016,400
2010-05-21	45.440	46.240	45.120	46.100	13.737	7,203,600
2010-05-20	46.550	46.730	45.740	45.800	13.648	7,666,400
2010-05-19	47.200	48.040	47.050	47.340	14.106	8,267,400
2010-05-18	47.400	48.070	47.230	47.300	14.095	5,669,600
2010-05-17	47.250	47.450	46.300	47.160	14.053	4,043,400
2010-05-14	47.370	47.580	46.920	47.210	14.068	3,995,400
2010-05-13	47.180	48.220	46.910	47.410	14.127	3,302,600
2010-05-12	47.330	47.610	46.990	47.170	14.056	5,251,200

← NewerPage 69 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.