Sempra historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	47.100	47.750	46.940	47.300	14.095	3,147,400
2010-05-10	47.220	47.970	46.880	47.480	14.148	4,118,600
2010-05-07	47.000	47.620	46.100	46.440	13.838	7,239,400
2010-05-06	47.860	48.150	45.020	47.040	14.017	8,238,600
2010-05-05	48.810	49.130	47.980	48.130	14.342	8,816,000
2010-05-04	49.830	50.210	48.620	48.950	14.586	6,055,600
2010-05-03	49.290	50.780	49.040	50.370	15.009	5,870,600
2010-04-30	49.410	49.640	49.040	49.180	14.655	4,288,000
2010-04-29	49.530	50.110	48.860	49.430	14.729	5,107,200
2010-04-28	48.840	49.870	47.160	49.500	14.750	12,982,200
2010-04-27	50.000	50.080	49.000	49.020	14.607	2,782,800
2010-04-26	50.470	50.500	50.150	50.200	14.959	1,562,400
2010-04-23	50.020	50.490	49.750	50.490	15.045	1,911,600
2010-04-22	50.070	50.240	49.580	50.130	14.938	2,444,000
2010-04-21	49.990	50.330	49.940	50.150	14.944	2,422,400
2010-04-20	49.750	49.990	49.440	49.960	14.887	3,573,400
2010-04-19	49.010	49.550	48.850	49.500	14.750	2,498,400
2010-04-16	49.590	49.820	49.060	49.100	14.631	2,843,800
2010-04-15	49.750	49.930	49.560	49.660	14.798	3,256,200
2010-04-14	50.020	50.200	49.590	49.790	14.837	3,087,400
2010-04-13	50.350	50.710	49.930	50.150	14.944	2,942,000
2010-04-12	50.620	50.740	50.440	50.480	15.042	2,625,600
2010-04-09	50.230	50.540	49.850	50.490	15.045	3,223,200
2010-04-08	50.730	50.730	50.090	50.310	14.991	2,496,600
2010-04-07	51.380	51.420	50.780	50.850	15.152	4,620,600
2010-04-06	50.990	51.430	50.860	51.360	15.304	3,281,200
2010-04-05	50.740	51.260	50.720	51.250	15.272	3,149,400
2010-04-01	50.020	50.760	50.020	50.700	15.108	2,784,800
2010-03-31	50.090	50.310	49.760	49.900	14.869	3,377,800
2010-03-30	50.430	50.870	50.190	50.260	14.977	3,798,000
2010-03-29	49.250	50.500	49.150	50.440	15.030	4,194,400
2010-03-26	48.900	49.430	48.720	49.150	14.646	5,003,200
2010-03-25	49.790	50.250	48.660	48.740	14.524	5,433,400
2010-03-24	49.940	49.940	49.270	49.570	14.771	5,205,400
2010-03-23	50.240	50.240	49.840	50.060	14.917	4,069,200
2010-03-22	50.090	50.500	50.000	50.310	14.991	2,669,000
2010-03-19	50.500	51.090	50.170	50.500	15.048	4,652,600
2010-03-18	50.160	50.840	50.160	50.750	15.123	2,505,800
2010-03-17	50.210	50.430	50.000	50.310	14.991	3,964,400
2010-03-16	49.860	50.380	49.750	50.330	14.997	3,242,600
2010-03-15	50.280	50.480	50.100	50.250	14.857	2,826,800
2010-03-12	50.840	51.030	50.220	50.270	14.863	3,116,400
2010-03-11	50.460	50.670	50.190	50.590	14.958	2,342,800
2010-03-10	50.570	50.730	50.250	50.680	14.985	4,397,400
2010-03-09	50.980	50.980	50.480	50.650	14.976	6,694,800
2010-03-08	51.360	51.740	50.910	51.000	15.079	6,893,400
2010-03-05	49.010	49.830	48.860	49.730	14.704	4,562,600
2010-03-04	48.680	49.070	48.380	48.810	14.432	3,924,600
2010-03-03	48.780	49.060	48.620	48.940	14.470	4,437,200
2010-03-02	49.360	49.500	48.620	48.790	14.426	7,025,000
2010-03-01	49.200	49.580	49.120	49.300	14.576	5,119,000
2010-02-26	50.270	50.270	49.150	49.170	14.538	6,752,400
2010-02-25	47.900	50.940	47.550	50.320	14.878	9,145,600
2010-02-24	48.390	49.080	48.120	48.530	14.349	5,003,600
2010-02-23	48.600	48.990	48.210	48.240	14.263	4,366,600
2010-02-22	49.170	49.280	48.590	48.630	14.378	5,139,600
2010-02-19	48.190	49.350	47.960	48.950	14.473	5,777,400
2010-02-18	48.060	48.290	47.550	48.130	14.231	5,389,000
2010-02-17	49.100	49.100	47.940	48.190	14.248	8,005,400
2010-02-16	49.890	50.700	48.940	49.000	14.488	9,670,000

← NewerPage 70 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.